U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	33.89	34.21	33.64	33.88	120,887	-0.24(-0.70%)
Mar 30, 2015	33.45	34.24	33.45	34.12	151,800	+0.73(+2.19%)
Mar 27, 2015	33.38	33.54	33.17	33.39	57,327	+0.02(+0.06%)
Mar 26, 2015	32.60	33.50	32.49	33.37	92,163	+0.62(+1.89%)
Mar 25, 2015	33.82	34.03	32.70	32.75	75,124	-1.08(-3.19%)
Mar 24, 2015	33.82	34.03	33.65	33.83	78,291	+0.06(+0.18%)
Mar 23, 2015	33.83	34.00	33.74	33.77	66,403	-0.21(-0.62%)
Mar 20, 2015	33.96	34.08	33.80	33.98	229,293	+0.17(+0.50%)
Mar 19, 2015	33.80	34.05	33.75	33.81	114,226	-0.12(-0.35%)
Mar 18, 2015	33.75	34.05	33.67	33.93	153,941	+0.03(+0.09%)
Mar 17, 2015	33.74	34.17	33.60	33.90	103,882	-0.03(-0.09%)
Mar 16, 2015	33.33	34.05	33.23	33.93	213,975	+0.94(+2.85%)
Mar 13, 2015	32.75	33.15	32.65	32.99	180,162	+0.24(+0.73%)
Mar 12, 2015	32.57	33.74	32.25	32.75	187,592	+0.50(+1.55%)
Mar 11, 2015	32.01	32.76	32.01	32.25	231,567	+0.21(+0.66%)
Mar 10, 2015	31.63	32.14	31.63	32.04	167,004	-0.04(-0.12%)
Mar 09, 2015	31.88	32.20	31.88	32.08	452,019	+0.18(+0.56%)
Mar 06, 2015	32.01	32.15	31.66	31.90	172,304	-0.20(-0.62%)
Mar 05, 2015	32.00	32.47	31.60	32.10	309,026	+1.63(+5.35%)
Mar 04, 2015	30.97	31.00	30.31	30.47	61,150	-0.53(-1.71%)
Mar 03, 2015	30.55	31.18	30.02	31.00	146,238	+0.20(+0.65%)
Mar 02, 2015	30.58	31.23	30.37	30.80	87,277	+0.30(+0.98%)
Feb 27, 2015	30.95	31.45	30.29	30.50	100,367	-0.45(-1.45%)
Feb 26, 2015	31.10	31.45	30.89	30.95	207,796	-0.02(-0.06%)
Feb 25, 2015	30.32	31.20	30.28	30.97	130,631	+0.60(+1.98%)
Feb 24, 2015	29.98	30.52	29.95	30.37	156,174	+0.57(+1.91%)
Feb 23, 2015	29.84	29.96	29.51	29.80	134,208	+0.10(+0.34%)
Feb 20, 2015	28.78	30.04	28.78	29.70	353,464	+1.22(+4.28%)
Feb 19, 2015	29.35	29.76	28.43	28.48	47,003	-0.90(-3.06%)
Feb 18, 2015	28.92	29.45	28.86	29.38	49,266	+0.31(+1.07%)
Feb 17, 2015	28.57	29.62	28.57	29.07	96,363	+0.66(+2.32%)
Feb 13, 2015	28.14	28.41	28.41	28.41	150,000	+0.40(+1.43%)
Feb 12, 2015	27.29	28.16	27.23	28.01	73,183	+0.77(+2.83%)
Feb 11, 2015	27.53	27.69	27.16	27.24	262,917	-0.27(-0.98%)
Feb 10, 2015	26.85	27.69	26.44	27.51	164,585	+0.96(+3.62%)
Feb 09, 2015	26.10	26.86	26.00	26.55	82,605	+0.40(+1.53%)
Feb 06, 2015	26.55	26.98	26.01	26.15	125,296	-0.27(-1.02%)
Feb 05, 2015	26.14	26.56	26.02	26.42	73,494	+0.38(+1.46%)
Feb 04, 2015	25.81	26.63	25.81	26.04	119,025	+0.23(+0.89%)
Feb 03, 2015	25.50	26.00	25.39	25.81	295,230	+0.52(+2.06%)
Feb 02, 2015	25.30	25.62	25.02	25.29	72,233	-0.05(-0.20%)
Jan 30, 2015	25.65	25.84	25.29	25.34	101,696	-0.54(-2.09%)
Jan 29, 2015	25.64	26.00	25.51	25.88	102,369	+0.27(+1.05%)
Jan 28, 2015	26.61	26.61	25.54	25.61	60,966	-0.83(-3.14%)
Jan 27, 2015	26.50	26.79	26.17	26.44	61,101	-0.26(-0.97%)
Jan 26, 2015	26.63	27.03	26.29	26.70	108,941	+0.41(+1.56%)
Jan 23, 2015	26.19	26.52	26.05	26.29	107,510	+0.16(+0.61%)
Jan 22, 2015	25.72	26.33	25.41	26.13	138,233	+0.65(+2.55%)
Jan 21, 2015	26.15	26.23	25.33	25.48	169,699	-0.67(-2.56%)
Jan 20, 2015	26.66	26.66	26.03	26.15	80,976	-0.51(-1.91%)
Jan 16, 2015	26.13	26.89	26.05	26.66	120,219	+0.47(+1.79%)
Jan 15, 2015	27.30	27.30	26.00	26.19	106,883	-0.81(-3.00%)
Jan 14, 2015	27.50	27.70	26.13	27.00	234,642	-0.94(-3.36%)
Jan 13, 2015	28.88	29.06	27.69	27.94	93,434	-0.59(-2.07%)
Jan 12, 2015	29.29	29.74	28.44	28.53	87,488	-0.51(-1.76%)
Jan 09, 2015	29.19	29.34	28.89	29.04	50,266	-0.07(-0.24%)
Jan 08, 2015	28.86	29.50	28.86	29.11	173,391	+0.40(+1.39%)
Jan 07, 2015	28.91	28.91	28.45	28.71	162,361	+0.08(+0.28%)
Jan 06, 2015	29.13	29.28	28.40	28.63	136,906	-0.34(-1.17%)
Jan 05, 2015	29.72	29.98	28.92	28.97	91,453	-0.76(-2.56%)

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.