Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Concrete Inc (NQ: USCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 16.00 16.42 15.76 16.05 56,993 -0.05(-0.31%)
May 30, 2013 15.98 16.38 15.75 16.10 0 +0.06(+0.37%)
May 29, 2013 16.24 16.47 15.85 16.04 50,290 -0.21(-1.29%)
May 28, 2013 16.37 16.68 16.17 16.25 45,838 +0.15(+0.93%)
May 24, 2013 15.85 16.16 15.75 16.10 0 +0.09(+0.56%)
May 23, 2013 15.92 16.01 15.80 16.01 0 -0.16(-0.99%)
May 22, 2013 16.44 16.46 16.05 16.17 0 -0.10(-0.61%)
May 21, 2013 16.31 16.45 16.14 16.27 0 -0.02(-0.12%)
May 20, 2013 16.39 16.45 15.87 16.29 0 +0.04(+0.25%)
May 17, 2013 16.05 16.67 16.05 16.25 0 +0.35(+2.20%)
May 16, 2013 15.90 16.00 15.73 15.90 35,619 +0.20(+1.27%)
May 15, 2013 15.56 15.80 15.56 15.70 0 +0.70(+4.67%)
May 13, 2013 15.00 15.23 14.84 15.00 0 -0.11(-0.73%)
May 10, 2013 15.27 15.44 14.70 15.11 0 -0.04(-0.26%)
May 09, 2013 15.35 15.65 15.15 15.15 0 -0.36(-2.32%)
May 08, 2013 15.48 15.70 15.41 15.51 0 +0.01(+0.06%)
May 07, 2013 15.61 15.65 15.41 15.50 0 +0.04(+0.26%)
May 06, 2013 15.80 15.80 15.38 15.46 0 -0.29(-1.84%)
May 03, 2013 15.64 15.75 15.48 15.75 0 +0.16(+1.03%)
May 02, 2013 15.82 15.82 15.35 15.59 0 -0.07(-0.45%)
May 01, 2013 15.48 15.92 15.48 15.66 0 +0.12(+0.77%)
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%)
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.