U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	66.02	66.45	63.92	64.50	285,578	-1.53(-2.32%)
Jul 28, 2016	66.16	67.61	65.97	66.03	226,796	-0.33(-0.50%)
Jul 27, 2016	65.25	66.72	65.25	66.36	145,036	+1.19(+1.83%)
Jul 26, 2016	65.34	66.44	64.99	65.17	154,013	-0.68(-1.03%)
Jul 25, 2016	66.20	66.88	65.18	65.85	181,128	-0.37(-0.56%)
Jul 22, 2016	64.70	66.83	64.48	66.22	277,852	+1.40(+2.16%)
Jul 21, 2016	65.80	66.51	64.47	64.82	329,481	-1.14(-1.73%)
Jul 20, 2016	65.41	66.01	64.59	65.96	197,860	+0.49(+0.75%)
Jul 19, 2016	65.31	65.70	64.28	65.47	187,214	+0.05(+0.08%)
Jul 18, 2016	64.54	66.00	64.12	65.42	314,537	+1.07(+1.66%)
Jul 15, 2016	63.00	64.46	61.57	64.35	224,940	+1.60(+2.55%)
Jul 14, 2016	63.70	64.50	62.70	62.75	165,647	-0.30(-0.48%)
Jul 13, 2016	64.73	64.73	62.85	63.05	182,997	-1.04(-1.62%)
Jul 12, 2016	62.41	64.33	62.41	64.09	225,158	+2.03(+3.27%)
Jul 11, 2016	62.30	63.00	61.68	62.06	234,594	+0.32(+0.52%)
Jul 08, 2016	61.45	62.50	60.81	61.74	283,252	+0.93(+1.53%)
Jul 07, 2016	61.24	61.99	60.13	60.81	223,168	+1.27(+2.13%)
Jul 05, 2016	59.94	61.56	58.60	59.54	269,680	-0.95(-1.57%)
Jul 01, 2016	60.89	60.49	60.49	60.49	208,000	-0.42(-0.69%)
Jun 30, 2016	59.15	60.96	58.53	60.91	243,040	+1.79(+3.03%)
Jun 29, 2016	57.75	59.32	57.65	59.12	213,430	+1.84(+3.21%)
Jun 28, 2016	55.94	57.35	55.94	57.28	404,053	+1.86(+3.36%)
Jun 27, 2016	56.60	57.03	54.68	55.42	448,123	-2.17(-3.77%)
Jun 24, 2016	55.22	58.26	54.08	57.59	412,803	-1.51(-2.55%)
Jun 23, 2016	58.77	59.52	58.06	59.10	172,930	+1.25(+2.16%)
Jun 22, 2016	57.63	59.60	57.19	57.85	465,635	+0.31(+0.54%)
Jun 21, 2016	60.74	60.74	57.12	57.54	454,666	-3.25(-5.35%)
Jun 20, 2016	60.70	62.26	60.04	60.79	197,283	+0.98(+1.64%)
Jun 17, 2016	59.91	60.99	59.31	59.81	326,168	-0.19(-0.32%)
Jun 16, 2016	60.35	60.64	58.35	60.00	310,340	-0.68(-1.12%)
Jun 15, 2016	60.76	61.94	60.47	60.68	283,525	+0.34(+0.56%)
Jun 14, 2016	61.34	61.57	58.78	60.34	364,938	-1.56(-2.52%)
Jun 13, 2016	64.10	64.70	61.87	61.90	289,163	-2.67(-4.14%)
Jun 10, 2016	65.39	66.84	63.56	64.57	397,669	+0.11(+0.17%)
Jun 09, 2016	64.50	65.75	64.01	64.46	293,697	+0.28(+0.44%)
Jun 08, 2016	62.75	64.35	62.36	64.18	332,579	+1.55(+2.47%)
Jun 07, 2016	62.05	62.91	61.94	62.63	193,042	+0.68(+1.10%)
Jun 06, 2016	60.28	62.78	60.18	61.95	360,477	+1.71(+2.84%)
Jun 03, 2016	61.78	61.81	59.32	60.24	379,305	-1.83(-2.95%)
Jun 02, 2016	62.84	62.84	61.24	62.07	387,796	-1.20(-1.90%)
Jun 01, 2016	64.07	65.00	62.64	63.27	314,148	-0.87(-1.36%)
May 31, 2016	62.49	64.97	62.46	64.14	395,947	+1.69(+2.71%)
May 27, 2016	63.43	62.45	62.45	62.45	287,700	-0.80(-1.26%)
May 26, 2016	63.73	64.66	62.61	63.25	217,981	-0.47(-0.74%)
May 25, 2016	64.99	65.47	63.33	63.72	352,311	-0.52(-0.81%)
May 24, 2016	63.78	64.90	63.30	64.24	203,680	+1.01(+1.60%)
May 23, 2016	61.18	63.87	61.11	63.23	339,371	+1.59(+2.58%)
May 20, 2016	60.03	61.73	59.63	61.64	323,161	+1.91(+3.20%)
May 19, 2016	62.90	62.97	58.77	59.73	524,951	-3.41(-5.40%)
May 18, 2016	65.26	65.88	62.91	63.14	274,769	-2.74(-4.16%)
May 17, 2016	65.57	66.48	65.00	65.88	466,710	+0.43(+0.66%)
May 16, 2016	64.25	66.00	64.00	65.45	356,501	+1.20(+1.87%)
May 13, 2016	65.17	65.64	63.52	64.25	265,758	-1.24(-1.89%)
May 12, 2016	64.89	66.16	64.64	65.49	242,575	+0.56(+0.86%)
May 11, 2016	66.90	66.90	64.66	64.93	326,903	-1.72(-2.58%)
May 10, 2016	63.94	66.87	63.78	66.65	393,618	+2.95(+4.63%)
May 09, 2016	64.68	64.85	62.76	63.70	347,133	-0.83(-1.29%)
May 06, 2016	63.50	65.35	62.69	64.53	361,027	+0.40(+0.62%)
May 05, 2016	64.11	65.97	62.32	64.13	594,297	+1.30(+2.07%)
May 04, 2016	64.16	64.16	61.48	62.83	290,308	-1.70(-2.63%)
May 03, 2016	62.01	65.33	61.47	64.53	414,771	+2.09(+3.35%)

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.