U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.95	67.20	65.31	66.10	190,197	-0.75(-1.12%)
May 30, 2017	66.45	67.40	66.40	66.85	163,363	-0.10(-0.15%)
May 26, 2017	67.75	68.65	66.00	66.95	274,350	-1.00(-1.47%)
May 25, 2017	68.20	68.55	67.10	67.95	147,120	+0.40(+0.59%)
May 24, 2017	69.55	69.90	67.35	67.55	199,410	-2.00(-2.88%)
May 23, 2017	70.00	70.20	69.30	69.55	160,372	-0.30(-0.43%)
May 22, 2017	68.80	70.00	68.50	69.85	213,552	+1.60(+2.34%)
May 19, 2017	67.65	69.45	67.58	68.25	430,404	+1.35(+2.02%)
May 18, 2017	66.05	68.00	65.70	66.90	212,931	+0.45(+0.68%)
May 17, 2017	67.25	67.40	65.80	66.45	235,081	-1.80(-2.64%)
May 16, 2017	69.70	70.08	67.75	68.25	146,981	-1.40(-2.01%)
May 15, 2017	68.60	70.00	68.35	69.65	137,791	+1.00(+1.46%)
May 12, 2017	69.50	69.65	67.95	68.65	185,895	-1.05(-1.51%)
May 11, 2017	70.90	70.90	69.10	69.70	226,566	-1.55(-2.18%)
May 10, 2017	69.85	71.85	69.85	71.25	250,893	+1.10(+1.57%)
May 09, 2017	70.25	70.50	69.45	70.15	216,958	+0.10(+0.14%)
May 08, 2017	69.75	70.45	68.95	70.05	355,631	+0.10(+0.14%)
May 05, 2017	70.85	71.75	69.75	69.95	481,836	-0.80(-1.13%)
May 04, 2017	68.95	71.55	67.06	70.75	1,258,675	+8.85(+14.30%)
May 03, 2017	63.20	63.70	61.60	61.90	442,214	-1.60(-2.52%)
May 02, 2017	63.60	64.95	63.30	63.50	371,849	+0.00(+0.00%)
May 01, 2017	62.20	64.00	61.55	63.50	250,173	+1.50(+2.42%)
Apr 28, 2017	63.20	63.20	61.65	62.00	142,703	-1.50(-2.36%)
Apr 27, 2017	63.05	63.60	61.43	63.50	220,970	+0.45(+0.71%)
Apr 26, 2017	62.70	63.67	62.70	63.05	219,888	+0.20(+0.32%)
Apr 25, 2017	64.05	64.35	62.40	62.85	231,118	-0.80(-1.26%)
Apr 24, 2017	64.55	64.55	63.30	63.65	147,070	+0.65(+1.03%)
Apr 21, 2017	62.70	63.40	62.20	63.00	192,773	+0.35(+0.56%)
Apr 20, 2017	61.45	62.87	61.40	62.65	238,121	+1.62(+2.66%)
Apr 19, 2017	61.15	61.85	60.95	61.02	229,207	+0.27(+0.45%)
Apr 18, 2017	60.90	61.38	60.25	60.75	205,875	-0.75(-1.22%)
Apr 17, 2017	62.40	62.59	61.45	61.50	197,071	-0.45(-0.73%)
Apr 13, 2017	62.20	62.85	61.65	61.95	166,869	-0.45(-0.72%)
Apr 12, 2017	63.05	63.15	61.60	62.40	166,155	-0.90(-1.42%)
Apr 11, 2017	63.50	63.75	62.20	63.30	175,741	-0.40(-0.63%)
Apr 10, 2017	63.50	64.05	63.05	63.70	283,178	+0.65(+1.03%)
Apr 07, 2017	62.30	64.65	61.60	63.05	586,989	+0.55(+0.88%)
Apr 06, 2017	62.05	62.65	61.65	62.50	233,813	+0.55(+0.89%)
Apr 05, 2017	63.40	64.05	61.55	61.95	253,784	-1.05(-1.67%)
Apr 04, 2017	63.00	63.85	62.33	63.00	216,656	-0.60(-0.94%)
Apr 03, 2017	64.50	64.95	62.65	63.60	255,041	-0.95(-1.47%)
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%)

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.