U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	18.81	20.04	18.81	19.92	0	+0.94(+4.95%)
Sep 26, 2013	19.15	20.05	18.80	18.98	28,305	-0.23(-1.20%)
Sep 25, 2013	18.64	19.42	18.64	19.21	37,522	+0.28(+1.48%)
Sep 24, 2013	19.01	19.01	18.51	18.93	36,616	-0.14(-0.73%)
Sep 23, 2013	18.90	19.20	18.28	19.07	46,719	+0.26(+1.38%)
Sep 20, 2013	19.48	19.59	18.79	18.81	0	-0.68(-3.49%)
Sep 19, 2013	19.82	19.90	19.31	19.49	36,172	-0.51(-2.55%)
Sep 18, 2013	19.90	20.17	19.65	20.00	0	+0.07(+0.35%)
Sep 17, 2013	19.95	20.08	19.51	19.93	0	-0.04(-0.20%)
Sep 16, 2013	20.07	20.15	19.84	19.97	0	-0.01(-0.05%)
Sep 13, 2013	20.24	20.24	19.76	19.98	0	+0.05(+0.25%)
Sep 12, 2013	19.51	20.05	19.51	19.93	0	+0.29(+1.48%)
Sep 11, 2013	19.94	20.07	19.50	19.64	0	-0.36(-1.80%)
Sep 10, 2013	20.08	20.13	19.80	20.00	49,379	+0.00(+0.00%)
Sep 09, 2013	19.83	20.09	19.53	20.00	0	+0.21(+1.06%)
Sep 06, 2013	20.25	20.25	19.65	19.79	0	-0.17(-0.85%)
Sep 05, 2013	20.27	20.38	19.83	19.96	0	-0.09(-0.45%)
Sep 04, 2013	19.34	20.18	19.34	20.05	0	+0.71(+3.67%)
Sep 03, 2013	19.86	20.25	19.13	19.34	0	-0.24(-1.23%)
Aug 30, 2013	19.88	20.00	19.00	19.58	0	-0.42(-2.10%)
Aug 29, 2013	19.71	20.25	19.71	20.00	39,753	+0.24(+1.21%)
Aug 28, 2013	19.52	20.00	19.29	19.76	0	+0.08(+0.41%)
Aug 27, 2013	20.23	20.48	19.48	19.68	51,291	-0.80(-3.91%)
Aug 26, 2013	20.09	20.97	20.09	20.48	0	+0.20(+0.99%)
Aug 23, 2013	20.29	22.21	20.17	20.28	0	+0.20(+1.00%)
Aug 22, 2013	18.88	20.18	18.88	20.08	64,998	+1.29(+6.87%)
Aug 21, 2013	18.46	19.29	18.32	18.79	0	+0.31(+1.68%)
Aug 20, 2013	17.75	18.50	17.48	18.48	301,319	+0.77(+4.35%)
Aug 19, 2013	17.93	18.25	17.67	17.71	21,875	-0.39(-2.15%)
Aug 16, 2013	18.04	18.48	18.04	18.10	0	-0.07(-0.39%)
Aug 15, 2013	18.66	18.66	17.74	18.17	102,738	-0.59(-3.14%)
Aug 14, 2013	19.27	19.47	18.72	18.76	32,519	-0.61(-3.15%)
Aug 13, 2013	19.34	19.47	19.25	19.37	15,987	-0.07(-0.36%)
Aug 12, 2013	19.07	19.55	19.03	19.44	57,345	+0.29(+1.51%)
Aug 09, 2013	19.33	19.55	19.05	19.15	60,719	-0.27(-1.39%)
Aug 08, 2013	17.55	20.10	17.55	19.42	91,214	+1.92(+10.97%)
Aug 07, 2013	17.43	17.68	17.01	17.50	104,677	-0.04(-0.23%)
Aug 06, 2013	17.50	17.70	17.37	17.54	55,333	-0.03(-0.17%)
Aug 05, 2013	17.55	17.75	17.50	17.57	22,017	-0.11(-0.62%)
Aug 02, 2013	17.01	17.75	17.01	17.68	31,100	+0.56(+3.27%)
Aug 01, 2013	17.34	17.55	17.02	17.12	70,749	-0.04(-0.23%)
Jul 31, 2013	17.17	17.56	17.12	17.16	0	-0.02(-0.12%)
Jul 30, 2013	17.09	17.50	16.92	17.18	0	+0.26(+1.54%)
Jul 29, 2013	17.06	17.10	16.90	16.92	0	-0.27(-1.57%)
Jul 26, 2013	17.19	17.72	16.06	17.19	0	-0.15(-0.87%)
Jul 25, 2013	17.34	17.43	17.25	17.34	0	-0.12(-0.69%)
Jul 24, 2013	17.59	17.70	17.32	17.46	0	-0.01(-0.06%)
Jul 23, 2013	16.90	17.57	16.87	17.47	0	+0.60(+3.56%)
Jul 22, 2013	16.70	16.90	16.60	16.87	0	+0.24(+1.44%)
Jul 19, 2013	16.65	16.67	16.42	16.63	0	-0.15(-0.89%)
Jul 18, 2013	16.89	16.99	16.72	16.78	0	+0.05(+0.30%)
Jul 17, 2013	16.56	16.92	16.52	16.73	58,590	+0.19(+1.15%)
Jul 16, 2013	16.39	16.60	16.19	16.54	0	+0.11(+0.67%)
Jul 15, 2013	16.58	16.60	16.30	16.43	0	-0.05(-0.30%)
Jul 12, 2013	16.63	16.63	16.40	16.48	0	-0.12(-0.72%)
Jul 11, 2013	16.50	16.74	16.07	16.60	0	+0.25(+1.53%)
Jul 10, 2013	16.05	16.45	16.05	16.35	0	+0.01(+0.06%)
Jul 09, 2013	16.49	16.49	16.25	16.34	0	-0.06(-0.37%)
Jul 08, 2013	16.50	16.56	16.23	16.40	0	+0.08(+0.49%)
Jul 05, 2013	16.06	16.39	16.00	16.32	0	+0.54(+3.42%)
Jul 03, 2013	15.56	15.86	15.03	15.78	0	+0.21(+1.35%)
Jul 02, 2013	16.07	16.49	15.46	15.57	0	-0.58(-3.59%)

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.