U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	79.20	81.10	78.05	80.85	450,933	+2.45(+3.12%)
Nov 29, 2017	75.05	78.95	75.05	78.40	390,988	+3.35(+4.46%)
Nov 28, 2017	73.85	75.25	73.15	75.05	195,008	+1.60(+2.18%)
Nov 27, 2017		74.45	71.85	73.45	359,572	-0.85(-1.14%)
Nov 24, 2017	75.05	75.60	74.26	74.30	95,728	-0.55(-0.73%)
Nov 22, 2017	75.80	76.07	74.21	74.85	264,308	-0.60(-0.80%)
Nov 21, 2017	77.00	77.50	75.05	75.45	412,875	-1.40(-1.82%)
Nov 20, 2017	77.70	78.45	76.05	76.85	250,341	-0.65(-0.84%)
Nov 17, 2017	76.85	77.85	76.35	77.50	306,713	+0.40(+0.52%)
Nov 16, 2017	77.40	77.90	76.65	77.10	260,440	+0.15(+0.19%)
Nov 15, 2017	77.90	78.75	76.36	76.95	386,241	-1.80(-2.29%)
Nov 14, 2017	78.85	79.60	77.95	78.75	249,572	-0.60(-0.76%)
Nov 13, 2017	78.50	79.55	78.40	79.35	169,164	+0.40(+0.51%)
Nov 10, 2017	79.30	79.75	77.80	78.95	212,653	-0.45(-0.57%)
Nov 09, 2017	78.65	80.20	78.00	79.40	255,317	+0.20(+0.25%)
Nov 08, 2017	78.10	79.40	77.35	79.20	284,108	+1.05(+1.34%)
Nov 07, 2017	78.60	79.45	77.35	78.15	366,852	-0.70(-0.89%)
Nov 06, 2017	78.10	79.40	77.78	78.85	335,962	+0.70(+0.90%)
Nov 03, 2017		78.45	77.35	78.15	785,975	+0.80(+1.03%)
Nov 02, 2017	77.00	79.50	76.00	77.35	390,325	-0.10(-0.13%)
Nov 01, 2017	78.30	78.83	77.00	77.45	202,177	-0.75(-0.96%)
Oct 31, 2017	78.00	79.80	77.60	78.20	259,292	+0.25(+0.32%)
Oct 30, 2017	78.20	78.75	77.25	77.95	295,615	-0.85(-1.08%)
Oct 27, 2017	79.35	79.90	77.95	78.80	273,337	-0.20(-0.25%)
Oct 26, 2017	78.35	79.20	78.14	79.00	118,684	+0.75(+0.96%)
Oct 25, 2017	79.55	79.69	77.20	78.25	218,140	-1.50(-1.88%)
Oct 24, 2017	79.35	80.25	78.75	79.75	165,313	+0.60(+0.76%)
Oct 23, 2017	79.10	79.40	77.55	79.15	253,931	+0.10(+0.13%)
Oct 20, 2017	78.75	79.76	78.01	79.05	222,309	+1.05(+1.35%)
Oct 19, 2017	76.85	78.20	75.89	78.00	192,164	+0.75(+0.97%)
Oct 18, 2017	76.65	77.90	76.11	77.25	124,368	+0.28(+0.36%)
Oct 17, 2017	77.60	78.45	76.75	76.97	211,073	-0.83(-1.06%)
Oct 16, 2017	78.00	78.00	77.12	77.80	128,473	+0.10(+0.13%)
Oct 13, 2017	77.25	77.90	76.80	77.70	213,677	+0.90(+1.17%)
Oct 12, 2017	76.45	77.85	76.36	76.80	166,071	+0.05(+0.07%)
Oct 11, 2017	77.15	77.40	76.30	76.75	165,169	-0.35(-0.45%)
Oct 10, 2017	78.00	78.00	76.25	77.10	141,068	-0.55(-0.71%)
Oct 09, 2017	77.40	77.95	76.69	77.65	154,933	+0.25(+0.32%)
Oct 06, 2017	77.95	78.12	77.06	77.40	279,743	-0.55(-0.71%)
Oct 05, 2017	76.85	78.45	76.47	77.95	251,334	+1.35(+1.76%)
Oct 04, 2017	76.15	77.14	75.60	76.60	282,282	+0.40(+0.52%)
Oct 03, 2017	74.45	76.25	74.10	76.20	343,099	+1.80(+2.42%)
Oct 02, 2017	76.15	76.15	73.85	74.40	604,338	-1.90(-2.49%)
Sep 29, 2017	75.85	77.60	75.50	76.30	541,595	+0.70(+0.93%)
Sep 28, 2017	74.00	76.00	73.42	75.60	291,522	+1.40(+1.89%)
Sep 27, 2017		74.80	72.25	74.20	281,156	+2.00(+2.77%)
Sep 26, 2017	73.20	73.38	71.61	72.20	297,231	-0.85(-1.16%)
Sep 25, 2017	75.10	75.30	71.45	73.05	513,512	-2.25(-2.99%)
Sep 22, 2017	75.25	76.58	75.12	75.30	403,837	-0.35(-0.46%)
Sep 21, 2017	76.00	76.55	74.60	75.65	528,753	+0.85(+1.14%)
Sep 20, 2017	71.90	75.10	71.75	74.80	582,662	+2.80(+3.89%)
Sep 19, 2017	71.00	72.30	70.00	72.00	393,816	+1.10(+1.55%)
Sep 18, 2017	71.10	72.70	70.78	70.90	417,841	+0.20(+0.28%)
Sep 15, 2017	70.25	70.70	69.05	70.70	555,468	+0.55(+0.78%)
Sep 14, 2017	72.10	72.15	69.85	70.15	656,425	-2.10(-2.91%)
Sep 13, 2017	74.20	74.45	71.45	72.25	671,247	-2.15(-2.89%)
Sep 12, 2017	75.85	76.94	74.25	74.40	676,844	-1.40(-1.85%)
Sep 11, 2017	79.70	79.85	75.67	75.80	553,582	-4.00(-5.01%)
Sep 08, 2017	78.25	81.40	78.25	79.80	479,853	+1.80(+2.31%)
Sep 07, 2017	80.20	80.30	77.35	78.00	494,609	-1.75(-2.19%)
Sep 06, 2017	80.00	81.25	79.45	79.75	354,606	+0.15(+0.19%)
Sep 05, 2017	83.60	83.60	79.40	79.60	502,583	-3.65(-4.38%)

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.