U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	53.91	55.26	53.62	53.75	188,064	-0.49(-0.90%)
Feb 26, 2016	55.61	56.00	53.38	54.24	225,930	-1.06(-1.92%)
Feb 25, 2016	56.30	56.99	54.25	55.30	230,266	-0.72(-1.29%)
Feb 24, 2016	52.12	56.17	50.69	56.02	315,103	+3.28(+6.22%)
Feb 23, 2016	53.89	53.89	52.40	52.74	123,813	-0.75(-1.40%)
Feb 22, 2016	52.68	54.18	52.46	53.49	130,463	+1.25(+2.39%)
Feb 19, 2016	51.12	52.97	50.44	52.24	199,738	+0.71(+1.38%)
Feb 18, 2016	53.89	54.55	50.99	51.53	190,133	-2.01(-3.75%)
Feb 17, 2016	53.67	54.14	52.80	53.54	244,665	+0.09(+0.17%)
Feb 16, 2016	50.00	53.85	49.08	53.45	295,083	+4.43(+9.04%)
Feb 12, 2016	47.29	49.02	49.02	49.02	152,000	+2.52(+5.42%)
Feb 11, 2016	45.94	47.32	45.56	46.50	261,859	-0.44(-0.94%)
Feb 10, 2016	45.29	48.25	44.89	46.94	209,674	+2.06(+4.59%)
Feb 09, 2016	43.96	45.48	43.24	44.88	239,764	+0.13(+0.29%)
Feb 08, 2016	44.50	45.93	43.67	44.75	235,308	-0.84(-1.84%)
Feb 05, 2016	47.73	47.75	44.85	45.59	247,594	-0.67(-1.45%)
Feb 04, 2016	43.93	46.35	43.77	46.26	222,964	+2.56(+5.86%)
Feb 03, 2016	43.76	43.76	42.21	43.70	117,117	+0.42(+0.97%)
Feb 02, 2016	44.40	44.90	43.11	43.28	168,436	-1.83(-4.06%)
Feb 01, 2016	44.94	45.55	43.91	45.11	164,108	-0.37(-0.81%)
Jan 29, 2016	42.42	45.72	42.42	45.48	269,793	+3.21(+7.59%)
Jan 28, 2016	43.84	45.73	42.05	42.27	186,963	-1.21(-2.78%)
Jan 27, 2016	44.05	44.66	42.71	43.48	266,176	-0.83(-1.87%)
Jan 26, 2016	43.13	44.61	42.43	44.31	222,121	+1.24(+2.88%)
Jan 25, 2016	43.98	44.42	42.61	43.07	177,302	-1.03(-2.34%)
Jan 22, 2016	43.72	44.57	43.35	44.10	140,995	+1.16(+2.70%)
Jan 21, 2016	42.48	43.85	41.96	42.94	230,734	+0.37(+0.87%)
Jan 20, 2016	43.11	43.11	40.42	42.57	502,771	-1.09(-2.50%)
Jan 19, 2016	47.49	47.49	42.74	43.66	567,047	-3.34(-7.11%)
Jan 15, 2016	46.75	47.00	47.00	47.00	1,885,600	-0.96(-2.00%)
Jan 14, 2016	44.34	48.26	44.34	47.96	713,796	+5.79(+13.73%)
Jan 13, 2016	44.14	44.22	41.53	42.17	229,345	-1.71(-3.90%)
Jan 12, 2016	44.32	45.92	43.04	43.88	202,399	-0.23(-0.52%)
Jan 11, 2016	46.32	46.74	43.89	44.11	185,758	-2.34(-5.04%)
Jan 08, 2016	47.83	49.06	46.33	46.45	150,003	-1.01(-2.13%)
Jan 07, 2016	48.11	48.78	46.45	47.46	178,935	-1.76(-3.58%)
Jan 06, 2016	48.51	49.74	48.20	49.22	161,274	-0.06(-0.12%)
Jan 05, 2016	49.32	50.28	48.26	49.28	125,040	+0.30(+0.61%)
Jan 04, 2016	51.65	52.48	48.63	48.98	390,132	-3.68(-6.99%)
Dec 31, 2015	51.79	52.66	52.66	52.66	109,900	+0.52(+1.00%)
Dec 30, 2015	52.34	54.12	51.90	52.14	88,491	-0.50(-0.95%)
Dec 29, 2015	53.49	54.52	52.52	52.64	78,596	-0.32(-0.60%)
Dec 28, 2015	53.81	54.73	52.85	52.96	79,532	-1.00(-1.85%)
Dec 24, 2015	55.03	53.96	53.96	53.96	107,700	-1.22(-2.21%)
Dec 23, 2015	53.86	55.57	53.65	55.18	101,014	+1.90(+3.57%)
Dec 22, 2015	53.73	53.99	52.08	53.28	245,684	-0.31(-0.58%)
Dec 21, 2015	52.98	54.13	52.83	53.59	71,831	+0.84(+1.59%)
Dec 18, 2015	52.71	53.53	52.36	52.75	234,265	-0.03(-0.06%)
Dec 17, 2015	54.71	54.79	52.76	52.78	114,044	-1.90(-3.47%)
Dec 16, 2015	53.68	55.13	53.67	54.68	109,000	+1.26(+2.36%)
Dec 15, 2015	54.06	55.44	52.97	53.42	153,888	-1.11(-2.04%)
Dec 14, 2015	54.44	55.45	53.41	54.53	104,824	+0.07(+0.13%)
Dec 11, 2015	54.09	54.99	53.17	54.46	182,011	-0.49(-0.89%)
Dec 10, 2015	54.56	55.50	54.25	54.95	91,167	+0.39(+0.71%)
Dec 09, 2015	57.09	57.33	54.36	54.56	175,676	-2.58(-4.52%)
Dec 08, 2015	56.66	57.57	55.70	57.14	102,721	+0.08(+0.14%)
Dec 07, 2015	59.96	59.96	56.94	57.06	130,486	-2.76(-4.61%)
Dec 04, 2015	56.71	60.06	56.57	59.82	159,634	+3.35(+5.93%)
Dec 03, 2015	58.86	59.00	56.35	56.47	150,495	-2.19(-3.73%)
Dec 02, 2015	59.05	59.60	57.90	58.66	200,674	-0.39(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.