U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	37.99	38.20	37.55	37.89	112,378	+0.00(+0.00%)
Jun 29, 2015	39.21	39.21	37.50	37.89	154,292	-1.58(-4.00%)
Jun 26, 2015	40.49	40.93	39.38	39.47	169,286	-1.05(-2.59%)
Jun 25, 2015	40.40	40.72	40.00	40.52	112,652	+0.07(+0.17%)
Jun 24, 2015	40.41	40.67	40.12	40.45	178,240	+0.12(+0.30%)
Jun 23, 2015	40.34	40.41	39.51	40.33	154,409	+0.06(+0.15%)
Jun 22, 2015	40.29	40.50	39.29	40.27	210,876	+0.03(+0.07%)
Jun 19, 2015	39.31	40.37	39.27	40.24	143,959	+1.04(+2.65%)
Jun 18, 2015	38.37	39.22	38.37	39.20	100,453	+0.88(+2.30%)
Jun 17, 2015	38.45	38.50	38.16	38.32	128,386	+0.04(+0.10%)
Jun 16, 2015	38.54	38.76	37.80	38.28	84,804	-0.33(-0.85%)
Jun 15, 2015	38.16	38.45	38.16	38.61	110,754	+0.07(+0.18%)
Jun 12, 2015	38.39	38.60	38.07	38.54	122,193	-0.11(-0.28%)
Jun 11, 2015	38.64	39.12	38.16	38.65	91,367	+0.02(+0.05%)
Jun 10, 2015	37.86	38.78	37.66	38.63	176,186	+1.01(+2.68%)
Jun 09, 2015	37.36	37.74	37.12	37.62	251,281	+0.19(+0.51%)
Jun 08, 2015	37.59	37.66	37.26	37.43	109,593	-0.07(-0.19%)
Jun 05, 2015	36.56	37.70	36.37	37.50	164,843	+0.99(+2.71%)
Jun 04, 2015	37.20	37.29	35.80	36.51	289,023	-0.75(-2.00%)
Jun 03, 2015	37.27	37.81	37.21	37.26	231,414	+0.02(+0.04%)
Jun 02, 2015	37.67	37.99	36.50	37.24	218,077	-0.46(-1.22%)
Jun 01, 2015	38.19	38.26	37.65	37.70	114,920	-0.09(-0.24%)
May 29, 2015	38.05	38.46	37.39	37.79	202,311	-0.39(-1.02%)
May 28, 2015	38.06	38.48	37.74	38.18	54,203	-0.11(-0.29%)
May 27, 2015	38.07	38.45	37.70	38.29	101,037	+0.36(+0.95%)
May 26, 2015	37.73	38.03	37.11	37.93	122,530	+0.20(+0.53%)
May 22, 2015	38.28	37.73	37.73	37.73	87,900	-0.32(-0.84%)
May 21, 2015	38.74	39.02	37.75	38.05	185,811	-0.65(-1.68%)
May 20, 2015	39.50	39.50	38.45	38.70	159,357	-0.70(-1.78%)
May 19, 2015	39.15	39.54	38.72	39.40	165,507	+0.21(+0.54%)
May 18, 2015	39.27	39.38	38.26	39.19	118,973	-0.28(-0.71%)
May 15, 2015	40.23	40.23	39.39	39.47	94,038	-0.69(-1.72%)
May 14, 2015	40.25	40.50	39.39	40.16	148,791	+0.05(+0.12%)
May 13, 2015	38.25	40.41	38.24	40.11	489,384	+2.51(+6.68%)
May 12, 2015	38.18	38.18	37.03	37.60	113,192	-0.77(-2.01%)
May 11, 2015	38.62	39.35	38.01	38.37	164,969	+0.09(+0.24%)
May 08, 2015	39.42	39.95	38.26	38.28	142,360	-0.47(-1.21%)
May 07, 2015	36.17	39.58	36.01	38.75	529,697	+2.26(+6.19%)
May 06, 2015	36.76	36.86	36.02	36.49	142,205	-0.06(-0.16%)
May 05, 2015	36.50	36.96	36.37	36.55	125,886	+0.05(+0.14%)
May 04, 2015	36.38	36.75	35.46	36.50	166,934	+0.19(+0.52%)
May 01, 2015	36.34	36.75	36.05	36.31	71,099	+0.01(+0.03%)
Apr 30, 2015	36.73	37.13	35.95	36.30	110,680	-0.65(-1.76%)
Apr 29, 2015	36.92	37.15	36.60	36.95	108,507	+0.02(+0.05%)
Apr 28, 2015	36.55	37.04	36.40	36.93	103,925	+0.47(+1.29%)
Apr 27, 2015	36.45	36.65	36.30	36.46	174,748	+0.19(+0.52%)
Apr 24, 2015	36.11	36.43	35.46	36.27	98,829	+0.24(+0.67%)
Apr 23, 2015	35.79	36.15	35.67	36.03	146,051	+0.30(+0.84%)
Apr 22, 2015	36.12	36.30	35.69	35.73	79,338	-0.28(-0.78%)
Apr 21, 2015	35.85	36.20	35.66	36.01	170,162	+0.45(+1.27%)
Apr 20, 2015	34.55	35.65	34.46	35.56	137,842	+1.27(+3.70%)
Apr 17, 2015	34.18	34.32	33.93	34.29	163,424	+0.17(+0.50%)
Apr 16, 2015	33.74	34.26	33.49	34.12	231,782	+0.24(+0.71%)
Apr 15, 2015	33.48	33.99	33.29	33.88	136,586	+0.69(+2.08%)
Apr 14, 2015	33.21	33.59	33.04	33.19	139,162	-0.12(-0.36%)
Apr 13, 2015	33.56	34.19	33.14	33.31	90,492	-0.12(-0.36%)
Apr 10, 2015	33.30	33.96	33.06	33.43	113,547	+0.29(+0.88%)
Apr 09, 2015	34.16	34.37	32.58	33.14	166,199	-1.02(-2.99%)
Apr 08, 2015	34.05	34.49	33.79	34.16	97,275	+0.12(+0.35%)
Apr 07, 2015	35.54	35.71	33.95	34.04	183,202	-1.40(-3.95%)
Apr 06, 2015	35.27	35.75	35.05	35.44	103,594	-0.11(-0.31%)
Apr 02, 2015	34.25	35.55	35.55	35.55	176,700	+1.35(+3.95%)

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.