U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.90	15.99	15.45	15.54	0	-0.43(-2.69%)
Apr 29, 2013	15.97	16.00	15.81	15.97	19,015	+0.08(+0.50%)
Apr 26, 2013	15.65	15.89	15.69	15.89	26,471	+0.20(+1.27%)
Apr 25, 2013	15.54	16.21	15.43	15.69	0	+0.36(+2.35%)
Apr 24, 2013	14.52	15.38	14.09	15.33	0	+0.74(+5.07%)
Apr 23, 2013	13.95	14.70	13.82	14.59	61,805	+0.60(+4.25%)
Apr 22, 2013	14.04	14.35	13.68	13.99	67,994	+0.07(+0.54%)
Apr 19, 2013	13.86	14.27	13.28	13.92	13,295	+0.25(+1.83%)
Apr 18, 2013	13.31	13.79	13.14	13.67	80,126	+0.26(+1.94%)
Apr 17, 2013	13.32	13.66	13.32	13.41	8,129	-0.02(-0.15%)
Apr 16, 2013	13.57	13.72	13.13	13.43	25,877	-0.05(-0.37%)
Apr 15, 2013	14.00	14.10	13.48	13.48	23,950	-0.57(-4.06%)
Apr 12, 2013	13.83	14.24	13.54	14.05	44,636	+0.03(+0.21%)
Apr 11, 2013	13.83	14.32	13.48	14.02	37,344	+0.24(+1.74%)
Apr 10, 2013	13.80	13.80	13.37	13.78	32,288	+0.00(+0.00%)
Apr 09, 2013	13.32	13.95	13.32	13.78	24,000	+0.47(+3.53%)
Apr 08, 2013	13.27	13.73	13.27	13.31	23,454	-0.14(-1.04%)
Apr 05, 2013	13.68	13.75	13.26	13.45	24,681	-0.29(-2.11%)
Apr 04, 2013	13.38	14.00	12.58	13.74	177,308	+0.33(+2.46%)
Apr 03, 2013	13.89	13.96	13.31	13.41	26,912	-0.41(-2.97%)
Apr 02, 2013	13.68	14.04	13.29	13.82	28,550	+0.25(+1.84%)
Apr 01, 2013	13.56	13.86	13.06	13.57	15,480	-0.24(-1.74%)
Mar 28, 2013	14.02	14.17	13.75	13.81	28,721	-0.21(-1.50%)
Mar 27, 2013	13.44	14.10	13.18	14.02	7,962	+0.37(+2.71%)
Mar 26, 2013	13.70	13.77	13.06	13.65	19,042	-0.12(-0.87%)
Mar 25, 2013	14.07	14.07	13.68	13.77	17,892	-0.15(-1.08%)
Mar 22, 2013	14.10	14.10	13.17	13.92	50,379	-0.24(-1.69%)
Mar 21, 2013	14.48	14.50	14.07	14.16	19,505	-0.33(-2.28%)
Mar 20, 2013	14.30	14.91	14.26	14.49	36,582	+0.35(+2.48%)
Mar 19, 2013	14.24	14.52	13.95	14.14	30,215	-0.06(-0.42%)
Mar 18, 2013	13.90	14.25	13.55	14.20	38,794	+0.19(+1.36%)
Mar 15, 2013	14.11	14.25	13.91	14.01	118,544	+0.01(+0.07%)
Mar 14, 2013	14.15	14.50	13.79	14.00	44,966	+0.35(+2.56%)
Mar 13, 2013	12.70	13.71	12.50	13.65	31,022	+0.92(+7.23%)
Mar 12, 2013	12.52	12.82	12.40	12.73	38,702	+0.07(+0.55%)
Mar 11, 2013	12.41	12.90	12.23	12.66	47,946	+0.11(+0.88%)
Mar 08, 2013	12.62	12.75	12.20	12.55	92,190	+0.15(+1.21%)
Mar 07, 2013	10.89	12.90	10.89	12.40	108,683	+1.45(+13.24%)
Mar 06, 2013	10.89	11.13	10.88	10.95	25,678	+0.14(+1.30%)
Mar 05, 2013	10.50	11.00	10.50	10.81	29,115	+0.45(+4.34%)
Mar 04, 2013	9.900	10.75	9.900	10.36	25,329	+0.11(+1.07%)
Mar 01, 2013	9.580	10.70	9.150	10.25	114,360	+0.45(+4.59%)
Feb 28, 2013	9.900	9.950	9.390	9.800	53,149	-0.06(-0.61%)
Feb 27, 2013	9.950	10.15	9.790	9.860	17,849	-0.10(-1.00%)
Feb 26, 2013	9.990	10.22	9.663	9.960	31,773	-0.37(-3.58%)
Feb 22, 2013	10.89	11.23	10.33	10.33	29,888	-0.57(-5.23%)
Feb 21, 2013	10.73	11.15	10.22	10.90	69,476	+0.15(+1.40%)
Feb 20, 2013	11.55	11.69	10.75	10.75	32,413	-0.88(-7.57%)
Feb 19, 2013	11.59	11.75	11.53	11.63	52,076	+0.05(+0.43%)
Feb 15, 2013	11.78	11.90	11.49	11.58	21,754	-0.13(-1.11%)
Feb 14, 2013	11.80	11.92	11.55	11.71	20,293	-0.19(-1.60%)
Feb 13, 2013	11.47	11.95	11.47	11.90	38,969	+0.40(+3.48%)
Feb 12, 2013	11.24	11.50	10.60	11.50	46,796	+0.24(+2.13%)
Feb 11, 2013	11.42	11.45	11.09	11.26	26,752	-0.22(-1.92%)
Feb 08, 2013	11.41	11.49	11.26	11.48	14,770	+0.11(+0.97%)
Feb 07, 2013	11.42	11.50	11.21	11.37	22,927	-0.17(-1.47%)
Feb 06, 2013	11.26	11.65	11.12	11.54	25,000	-0.40(-3.35%)
Feb 04, 2013	11.95	11.95	11.74	11.94	26,669	-0.01(-0.08%)

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.