U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	63.25	64.70	63.10	64.55	341,714	+1.25(+1.97%)
Mar 30, 2017	63.95	64.90	62.90	63.30	398,252	+0.20(+0.32%)
Mar 29, 2017	61.00	63.75	60.95	63.10	443,281	+1.95(+3.19%)
Mar 28, 2017	60.10	61.50	60.00	61.15	439,682	+0.95(+1.58%)
Mar 27, 2017	59.65	60.75	59.50	60.20	497,129	-0.60(-0.99%)
Mar 24, 2017	65.70	66.87	58.75	60.80	2,931,666	-5.90(-8.85%)
Mar 23, 2017	66.55	67.00	65.75	66.70	178,807	+0.15(+0.23%)
Mar 22, 2017	66.20	66.70	65.25	66.55	380,909	-0.25(-0.37%)
Mar 21, 2017	69.60	69.85	66.50	66.80	342,693	-2.55(-3.68%)
Mar 20, 2017	70.35	70.83	68.01	69.35	318,186	-1.00(-1.42%)
Mar 17, 2017	69.55	71.35	69.50	70.35	503,358	+0.45(+0.64%)
Mar 16, 2017	70.30	71.32	69.55	69.90	351,315	+0.25(+0.36%)
Mar 15, 2017	69.10	70.00	68.90	69.65	301,830	+1.05(+1.53%)
Mar 14, 2017	69.35	69.70	68.00	68.60	409,789	-1.20(-1.72%)
Mar 13, 2017	68.30	70.30	68.22	69.80	442,959	+1.35(+1.97%)
Mar 10, 2017	68.25	68.95	67.90	68.45	207,990	+0.55(+0.81%)
Mar 09, 2017	68.00	68.70	67.61	67.90	223,685	-0.05(-0.07%)
Mar 08, 2017	67.40	68.60	66.85	67.95	278,626	+1.20(+1.80%)
Mar 07, 2017	67.95	68.45	66.55	66.75	166,809	-1.40(-2.05%)
Mar 06, 2017	68.00	68.15	67.30	68.15	297,284	+0.35(+0.52%)
Mar 03, 2017	67.50	68.90	67.45	67.80	433,333	+0.20(+0.30%)
Mar 02, 2017	67.95	68.20	66.45	67.60	602,719	+0.95(+1.43%)
Mar 01, 2017	66.00	68.50	65.00	66.65	923,852	+3.65(+5.79%)
Feb 28, 2017	65.50	67.40	62.50	63.00	1,163,893	+1.90(+3.11%)
Feb 27, 2017	60.00	61.75	59.25	61.10	507,564	+1.10(+1.83%)
Feb 24, 2017	58.00	60.45	57.95	60.00	517,545	+1.45(+2.48%)
Feb 23, 2017	63.00	63.00	58.30	58.55	688,853	-4.20(-6.69%)
Feb 22, 2017	62.45	62.95	62.10	62.75	188,834	+0.10(+0.16%)
Feb 21, 2017	62.50	63.12	62.10	62.65	258,733	+0.20(+0.32%)
Feb 17, 2017		62.45	62.45	62.45	0	-0.25(-0.40%)
Feb 16, 2017	65.00	65.05	62.20	62.70	343,996	-2.25(-3.46%)
Feb 15, 2017	64.40	65.45	64.35	64.95	218,722	+0.30(+0.46%)
Feb 14, 2017	65.00	65.00	63.95	64.65	206,092	-0.80(-1.22%)
Feb 13, 2017	66.10	66.70	65.00	65.45	192,628	-0.15(-0.23%)
Feb 10, 2017	64.80	66.25	64.65	65.60	227,756	+1.35(+2.10%)
Feb 09, 2017	63.10	64.30	62.80	64.25	215,651	+1.00(+1.58%)
Feb 08, 2017	63.90	64.05	62.85	63.25	313,525	-0.95(-1.48%)
Feb 07, 2017	65.20	65.25	63.60	64.20	344,953	-1.20(-1.83%)
Feb 06, 2017	65.80	66.40	65.05	65.40	136,775	-0.75(-1.13%)
Feb 03, 2017	65.00	66.40	64.60	66.15	230,480	+1.65(+2.56%)
Feb 02, 2017	65.35	65.70	64.40	64.50	306,396	-0.60(-0.92%)
Feb 01, 2017	65.80	66.60	64.95	65.10	205,049	-0.40(-0.61%)
Jan 31, 2017	66.10	66.67	64.50	65.50	502,598	-0.50(-0.76%)
Jan 30, 2017	66.65	67.00	65.55	66.00	218,881	-1.10(-1.64%)
Jan 27, 2017	67.35	67.85	66.05	67.10	309,148	+0.05(+0.07%)
Jan 26, 2017	69.95	70.40	66.65	67.05	721,599	-1.90(-2.76%)
Jan 25, 2017	67.95	69.00	67.20	68.95	588,647	+2.90(+4.39%)
Jan 24, 2017	62.90	66.10	62.75	66.05	433,878	+3.50(+5.60%)
Jan 23, 2017	61.65	62.75	61.35	62.55	243,288	+0.90(+1.46%)
Jan 20, 2017	60.80	61.90	60.75	61.65	224,113	+1.10(+1.82%)
Jan 19, 2017	62.10	62.12	60.00	60.55	286,880	-1.30(-2.10%)
Jan 18, 2017	61.65	62.55	61.25	61.85	196,107	+0.20(+0.32%)
Jan 17, 2017	62.45	62.92	61.45	61.65	147,511	-0.75(-1.20%)
Jan 13, 2017		62.40	62.40	62.40	0	+1.80(+2.97%)
Jan 12, 2017	60.40	60.60	59.30	60.60	207,778	+0.00(+0.00%)
Jan 11, 2017	60.95	61.14	59.75	60.60	291,010	-0.40(-0.66%)
Jan 10, 2017	60.00	61.50	59.20	61.00	610,173	+1.15(+1.92%)
Jan 09, 2017	60.35	60.80	58.95	59.85	558,146	-0.60(-0.99%)
Jan 06, 2017	63.80	64.05	60.20	60.45	588,635	-3.05(-4.80%)
Jan 05, 2017	65.05	65.20	62.70	63.50	521,288	-1.75(-2.68%)
Jan 04, 2017	66.75	66.75	64.85	65.25	429,996	-1.10(-1.66%)

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.