U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	27.23	28.64	25.96	27.22	128,908	+0.07(+0.26%)
Feb 27, 2014	25.73	27.33	25.61	27.15	58,064	+1.41(+5.48%)
Feb 26, 2014	25.43	26.00	25.26	25.74	66,977	+0.41(+1.62%)
Feb 25, 2014	25.45	25.99	25.14	25.33	81,117	-0.19(-0.74%)
Feb 24, 2014	25.00	25.68	24.79	25.52	115,795	+0.73(+2.94%)
Feb 21, 2014	24.21	25.00	23.78	24.79	193,003	+0.74(+3.08%)
Feb 20, 2014	22.92	24.15	22.92	24.05	61,237	+1.24(+5.44%)
Feb 19, 2014	22.55	23.00	22.55	22.81	357,482	+0.20(+0.88%)
Feb 18, 2014	22.60	22.71	22.47	22.61	31,176	+0.00(+0.00%)
Feb 14, 2014	22.61	22.61	22.61	22.61	31,400	+0.00(+0.00%)
Feb 13, 2014	22.08	22.94	22.08	22.61	39,485	-0.36(-1.57%)
Feb 12, 2014	22.49	23.14	22.19	22.97	46,488	+0.57(+2.54%)
Feb 11, 2014	21.61	22.56	21.61	22.40	72,824	+0.26(+1.17%)
Feb 10, 2014	22.21	23.12	21.94	22.14	60,836	+0.00(+0.00%)
Feb 07, 2014	22.23	22.74	21.39	22.14	59,285	+0.00(+0.00%)
Feb 06, 2014	21.80	22.66	21.58	22.14	40,871	+0.31(+1.42%)
Feb 05, 2014	21.35	22.57	21.25	21.83	60,311	+0.21(+0.97%)
Feb 04, 2014	21.91	22.77	21.31	21.62	44,689	-0.09(-0.41%)
Feb 03, 2014	22.67	23.20	21.23	21.71	71,087	-0.95(-4.19%)
Jan 31, 2014	22.22	23.25	22.22	22.66	68,416	-0.01(-0.04%)
Jan 30, 2014	22.32	23.14	22.30	22.67	36,287	+0.50(+2.26%)
Jan 29, 2014	22.24	23.00	21.94	22.17	85,799	-0.23(-1.03%)
Jan 28, 2014	21.04	22.49	21.04	22.40	115,857	+1.51(+7.23%)
Jan 27, 2014	21.39	21.70	20.78	20.89	44,128	-0.46(-2.15%)
Jan 24, 2014	21.15	21.97	20.60	21.35	65,503	+0.14(+0.66%)
Jan 23, 2014	21.77	21.84	21.20	21.21	96,207	-0.59(-2.71%)
Jan 22, 2014	21.86	22.00	21.30	21.80	22,477	+0.03(+0.14%)
Jan 21, 2014	22.06	22.75	21.54	21.77	34,982	-0.20(-0.91%)
Jan 17, 2014	21.85	21.97	21.97	21.97	111,600	+0.01(+0.05%)
Jan 16, 2014	22.00	22.25	21.78	21.96	41,757	-0.11(-0.50%)
Jan 15, 2014	22.25	22.59	21.79	22.07	27,862	-0.18(-0.81%)
Jan 14, 2014	21.63	22.41	21.51	22.25	46,100	+0.78(+3.63%)
Jan 13, 2014	22.26	22.55	21.35	21.47	36,176	-0.79(-3.55%)
Jan 10, 2014	22.45	22.68	21.80	22.26	31,338	-0.12(-0.54%)
Jan 09, 2014	22.25	22.55	21.84	22.38	263,777	+0.26(+1.18%)
Jan 08, 2014	21.29	22.27	21.00	22.12	77,217	+0.73(+3.41%)
Jan 07, 2014	21.82	21.98	21.11	21.39	94,705	-0.41(-1.88%)
Jan 06, 2014	22.65	22.65	21.80	21.80	53,804	-0.85(-3.75%)
Jan 03, 2014	22.43	23.15	22.39	22.65	32,394	+0.18(+0.80%)
Jan 02, 2014	22.62	23.11	22.35	22.47	63,846	-0.16(-0.71%)
Dec 31, 2013	22.50	22.63	22.63	22.63	101,900	-0.15(-0.66%)
Dec 30, 2013	23.06	23.06	22.76	22.78	11,059	-0.25(-1.09%)
Dec 27, 2013	23.20	23.30	22.93	23.03	18,721	-0.04(-0.17%)
Dec 26, 2013	22.78	23.35	22.78	23.07	23,631	-0.05(-0.22%)
Dec 24, 2013	23.41	23.41	22.77	23.12	19,087	-0.32(-1.37%)
Dec 23, 2013	22.72	23.45	22.67	23.44	27,725	+0.68(+2.99%)
Dec 20, 2013	22.54	23.00	22.47	22.76	107,073	+0.36(+1.61%)
Dec 19, 2013	22.70	23.26	22.37	22.40	16,518	-0.23(-1.02%)
Dec 18, 2013	22.71	22.92	22.27	22.63	29,267	-0.20(-0.88%)
Dec 17, 2013	22.99	23.27	22.61	22.83	15,730	-0.36(-1.55%)
Dec 16, 2013	23.20	23.51	23.06	23.19	32,766	+0.00(+0.00%)
Dec 13, 2013	23.05	23.20	22.80	23.19	27,814	+0.26(+1.13%)
Dec 12, 2013	22.98	22.98	22.16	22.93	28,329	+0.68(+3.06%)
Dec 11, 2013	22.90	23.11	22.07	22.25	35,510	-0.53(-2.33%)
Dec 10, 2013	22.20	23.50	22.19	22.78	27,809	+0.51(+2.29%)
Dec 09, 2013	22.34	22.38	21.96	22.27	32,833	-0.12(-0.54%)
Dec 06, 2013	22.74	22.97	22.28	22.39	0	-0.19(-0.84%)
Dec 05, 2013	21.90	22.79	21.90	22.58	0	+0.68(+3.11%)
Dec 04, 2013	22.33	22.97	21.86	21.90	0	-0.55(-2.45%)
Dec 03, 2013	22.55	22.89	22.01	22.45	0	-0.14(-0.62%)

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.