U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.270	4.290	4.200	4.200	14,603	-0.03(-0.71%)
Feb 28, 2012	4.250	4.340	4.230	4.230	53,671	-0.01(-0.24%)
Feb 27, 2012	4.400	4.400	4.230	4.240	49,586	-0.14(-3.20%)
Feb 24, 2012	4.470	4.540	4.310	4.380	28,641	-0.07(-1.57%)
Feb 23, 2012	4.400	4.480	4.300	4.450	15,023	+0.05(+1.14%)
Feb 22, 2012	4.410	4.510	4.370	4.400	14,944	-0.12(-2.65%)
Feb 21, 2012	4.360	4.650	4.300	4.520	40,385	+0.23(+5.36%)
Feb 17, 2012	4.030	4.380	4.010	4.290	26,706	+0.22(+5.41%)
Feb 16, 2012	4.280	4.399	3.900	4.070	82,830	-0.23(-5.35%)
Feb 15, 2012	4.270	4.620	4.200	4.300	29,992	-0.08(-1.82%)
Feb 14, 2012	4.689	4.689	4.300	4.380	29,503	-0.22(-4.78%)
Feb 13, 2012	4.740	4.750	4.561	4.600	6,500	+0.03(+0.66%)
Feb 10, 2012	4.720	4.830	4.510	4.570	28,853	-0.15(-3.18%)
Feb 09, 2012	5.160	5.160	4.720	4.720	51,523	-0.39(-7.63%)
Feb 08, 2012	5.150	5.300	4.760	5.110	94,241	+0.01(+0.20%)
Feb 07, 2012	4.740	5.180	4.740	5.100	136,353	+0.39(+8.28%)
Feb 06, 2012	4.550	4.740	4.520	4.710	63,335	+0.20(+4.43%)
Feb 03, 2012	4.440	4.730	4.400	4.510	51,429	+0.16(+3.68%)
Feb 02, 2012	4.350	4.480	4.240	4.350	51,685	+0.11(+2.59%)
Feb 01, 2012	4.000	4.250	4.000	4.240	57,445	+0.24(+6.00%)
Jan 31, 2012	3.870	4.040	3.841	4.000	21,994	+0.11(+2.83%)
Jan 30, 2012	4.040	4.070	3.840	3.890	29,437	+0.05(+1.30%)
Jan 27, 2012	3.840	3.860	3.750	3.840	3,200	+0.02(+0.52%)
Jan 26, 2012	3.950	4.190	3.810	3.820	66,090	-0.08(-2.05%)
Jan 25, 2012	3.500	3.910	3.470	3.900	105,300	+0.40(+11.43%)
Jan 24, 2012	3.490	3.500	3.490	3.500	2,700	+0.04(+1.16%)
Jan 23, 2012	3.460	3.510	3.420	3.460	15,528	+0.00(+0.00%)
Jan 20, 2012	3.390	3.540	3.130	3.460	3,456	+0.04(+1.17%)
Jan 19, 2012	3.460	3.460	3.410	3.420	3,500	+0.07(+2.09%)
Jan 18, 2012	3.310	3.450	3.230	3.350	23,952	+0.08(+2.42%)
Jan 17, 2012	3.260	3.430	3.250	3.271	4,078	-0.22(-6.28%)
Jan 13, 2012	3.480	3.490	3.270	3.490	1,700	-0.08(-2.24%)
Jan 12, 2012	3.450	3.630	3.339	3.570	17,265	+0.08(+2.29%)
Jan 11, 2012	3.450	3.520	3.270	3.490	7,994	+0.07(+2.05%)
Jan 10, 2012	3.316	3.420	3.050	3.420	18,737	+0.06(+1.79%)
Jan 09, 2012	3.430	3.650	3.210	3.360	15,612	-0.01(-0.30%)
Jan 06, 2012	3.730	3.730	3.335	3.370	21,673	-0.17(-4.80%)
Jan 05, 2012	3.200	3.720	3.200	3.540	38,395	+0.21(+6.31%)
Jan 04, 2012	3.340	3.350	3.270	3.330	6,842	+0.43(+14.83%)
Dec 30, 2011	2.630	3.080	2.600	2.900	54,158	+0.21(+7.81%)
Dec 29, 2011	2.670	2.720	2.600	2.690	41,723	+0.06(+2.28%)
Dec 28, 2011	2.684	2.890	2.630	2.630	20,415	-0.01(-0.38%)
Dec 27, 2011	2.720	2.800	2.640	2.640	22,631	+0.00(+0.00%)
Dec 23, 2011	2.640	2.700	2.540	2.640	46,963	+0.29(+12.34%)
Dec 21, 2011	2.400	2.420	2.320	2.350	19,300	-0.10(-4.08%)
Dec 20, 2011	2.480	2.480	2.370	2.450	6,165	+0.01(+0.41%)
Dec 19, 2011	2.470	2.470	2.420	2.440	8,553	+0.07(+2.95%)
Dec 16, 2011	2.500	2.640	2.370	2.370	14,392	-0.14(-5.58%)
Dec 15, 2011	2.660	2.959	2.500	2.510	35,429	-0.05(-1.95%)
Dec 14, 2011	2.710	2.710	2.530	2.560	1,424,314	-0.35(-12.03%)
Dec 13, 2011	2.720	3.000	2.700	2.910	43,994	+0.31(+11.92%)
Dec 12, 2011	2.750	2.790	2.600	2.600	16,120	-0.14(-5.11%)
Dec 09, 2011	2.680	2.850	2.560	2.740	16,326	-0.08(-2.84%)
Dec 08, 2011	2.870	2.870	2.560	2.820	6,550	+0.31(+12.35%)
Dec 07, 2011	2.650	2.900	2.480	2.510	28,252	-0.19(-7.07%)
Dec 06, 2011	2.890	2.890	2.700	2.701	12,450	-0.12(-4.22%)
Dec 05, 2011	2.900	2.900	2.820	2.820	6,900	+0.02(+0.71%)
Dec 02, 2011	2.860	2.860	2.800	2.800	900	+0.00(+0.00%)

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.