U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	41.62	42.39	41.16	42.33	123,505	+0.93(+2.25%)
Jul 30, 2015	42.09	42.16	41.19	41.40	139,090	-0.62(-1.48%)
Jul 29, 2015	42.36	42.97	41.59	42.02	83,520	-0.13(-0.31%)
Jul 28, 2015	42.10	42.29	41.49	42.15	80,216	+0.30(+0.72%)
Jul 27, 2015	42.29	42.32	41.73	41.85	179,005	-0.60(-1.41%)
Jul 24, 2015	42.28	42.81	42.27	42.45	89,143	+0.17(+0.40%)
Jul 23, 2015	43.66	43.74	42.10	42.28	164,947	-1.40(-3.21%)
Jul 22, 2015	43.50	44.10	43.09	43.68	73,489	+0.15(+0.34%)
Jul 21, 2015	44.59	45.34	43.45	43.53	213,198	-0.93(-2.09%)
Jul 20, 2015	43.73	44.50	43.48	44.46	170,624	+1.03(+2.37%)
Jul 17, 2015	43.39	43.89	43.04	43.43	163,606	+0.18(+0.42%)
Jul 16, 2015	43.86	44.66	43.00	43.25	170,128	-0.10(-0.23%)
Jul 15, 2015	40.99	44.00	40.58	43.35	656,041	+2.50(+6.12%)
Jul 14, 2015	39.87	40.86	39.82	40.85	264,441	+0.67(+1.67%)
Jul 13, 2015	39.50	40.24	39.28	40.18	120,625	+0.77(+1.95%)
Jul 10, 2015	38.06	39.44	37.98	39.41	98,657	+1.85(+4.93%)
Jul 09, 2015	37.38	37.95	37.02	37.56	84,279	+0.73(+1.98%)
Jul 08, 2015	37.00	37.47	36.60	36.83	63,593	-0.56(-1.50%)
Jul 07, 2015	37.30	37.74	36.37	37.39	101,973	-0.10(-0.27%)
Jul 06, 2015	37.17	37.90	36.65	37.49	141,575	-0.07(-0.19%)
Jul 02, 2015	38.37	37.56	37.56	37.56	89,400	-0.70(-1.83%)
Jul 01, 2015	38.44	38.49	37.64	38.26	64,571	+0.37(+0.98%)
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%)

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.