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 (%)
Dec 30, 2011 2.630 3.080 2.600 2.900 54,158 +0.21(+7.81%)
Dec 29, 2011 2.670 2.720 2.600 2.690 41,723 +0.06(+2.28%)
Dec 28, 2011 2.684 2.890 2.630 2.630 20,415 -0.01(-0.38%)
Dec 27, 2011 2.720 2.800 2.640 2.640 22,631 +0.00(+0.00%)
Dec 23, 2011 2.640 2.700 2.540 2.640 46,963 +0.29(+12.34%)
Dec 21, 2011 2.400 2.420 2.320 2.350 19,300 -0.10(-4.08%)
Dec 20, 2011 2.480 2.480 2.370 2.450 6,165 +0.01(+0.41%)
Dec 19, 2011 2.470 2.470 2.420 2.440 8,553 +0.07(+2.95%)
Dec 16, 2011 2.500 2.640 2.370 2.370 14,392 -0.14(-5.58%)
Dec 15, 2011 2.660 2.959 2.500 2.510 35,429 -0.05(-1.95%)
Dec 14, 2011 2.710 2.710 2.530 2.560 1,424,314 -0.35(-12.03%)
Dec 13, 2011 2.720 3.000 2.700 2.910 43,994 +0.31(+11.92%)
Dec 12, 2011 2.750 2.790 2.600 2.600 16,120 -0.14(-5.11%)
Dec 09, 2011 2.680 2.850 2.560 2.740 16,326 -0.08(-2.84%)
Dec 08, 2011 2.870 2.870 2.560 2.820 6,550 +0.31(+12.35%)
Dec 07, 2011 2.650 2.900 2.480 2.510 28,252 -0.19(-7.07%)
Dec 06, 2011 2.890 2.890 2.700 2.701 12,450 -0.12(-4.22%)
Dec 05, 2011 2.900 2.900 2.820 2.820 6,900 +0.02(+0.71%)
Dec 02, 2011 2.860 2.860 2.800 2.800 900 +0.00(+0.00%)
Dec 01, 2011 2.800 2.800 2.800 2.800 180 +0.05(+1.82%)
Nov 30, 2011 2.890 3.000 2.740 2.750 3,124 -0.06(-2.14%)
Nov 29, 2011 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
Nov 28, 2011 2.870 2.870 2.730 2.750 700 -0.04(-1.43%)
Nov 25, 2011 2.790 2.790 2.790 2.790 500 -0.14(-4.78%)
Nov 23, 2011 2.910 2.930 2.850 2.930 9,926 -0.07(-2.33%)
Nov 21, 2011 3.000 3.000 3.000 3.000 3,100 -0.05(-1.64%)
Nov 18, 2011 3.050 3.230 3.050 3.050 3,238 -0.07(-2.24%)
Nov 17, 2011 3.098 3.120 3.098 3.120 647 +0.00(+0.00%)
Nov 16, 2011 3.050 3.200 3.050 3.120 1,000 +0.01(+0.32%)
Nov 15, 2011 3.120 3.200 2.990 3.110 11,456 +0.00(+0.00%)
Nov 14, 2011 3.290 3.290 3.000 3.110 32,442 -0.22(-6.61%)
Nov 11, 2011 3.280 3.490 3.280 3.330 3,440 +0.01(+0.30%)
Nov 10, 2011 3.440 3.450 3.160 3.320 15,595 +0.00(+0.00%)
Nov 09, 2011 3.570 3.570 3.320 3.320 10,403 -0.27(-7.52%)
Nov 08, 2011 3.850 3.870 3.540 3.590 9,135 -0.26(-6.75%)
Nov 07, 2011 3.750 4.040 3.620 3.850 7,822 -0.02(-0.52%)
Nov 04, 2011 4.190 4.190 3.850 3.870 9,438 -0.25(-6.03%)
Nov 03, 2011 3.840 4.119 3.750 4.119 12,471 +0.34(+8.96%)
Nov 02, 2011 3.740 3.780 3.700 3.780 6,194 +0.12(+3.28%)
Nov 01, 2011 3.450 3.660 3.450 3.660 4,800 +0.20(+5.78%)
Oct 31, 2011 3.730 3.730 3.460 3.460 7,982 -0.08(-2.26%)
Oct 28, 2011 3.710 3.710 3.280 3.540 65,510 -0.20(-5.35%)
Oct 27, 2011 3.710 3.840 3.550 3.740 9,197 +0.06(+1.63%)
Oct 26, 2011 4.000 4.070 3.500 3.680 38,312 -0.35(-8.68%)
Oct 25, 2011 4.350 4.370 4.030 4.030 11,676 -0.35(-7.99%)
Oct 24, 2011 4.500 4.500 4.160 4.380 9,031 +0.09(+2.10%)
Oct 21, 2011 4.220 4.290 4.050 4.290 269,040 +0.19(+4.63%)
Oct 20, 2011 4.080 4.100 3.910 4.100 2,962 -0.04(-0.97%)
Oct 19, 2011 3.956 4.230 3.956 4.140 2,863 -0.05(-1.19%)
Oct 18, 2011 4.240 4.250 3.980 4.190 14,700 -0.03(-0.71%)
Oct 17, 2011 4.320 4.350 4.140 4.220 7,406 -0.03(-0.71%)
Oct 14, 2011 4.019 4.250 4.019 4.250 3,638 +0.36(+9.25%)
Oct 13, 2011 4.170 4.180 3.820 3.890 2,000 +0.01(+0.26%)
Oct 12, 2011 3.700 4.200 3.690 3.880 9,396 -0.09(-2.27%)
Oct 11, 2011 3.940 3.970 3.870 3.970 868 +0.05(+1.28%)
Oct 10, 2011 3.920 4.000 3.820 3.920 868 +0.00(+0.00%)
Oct 07, 2011 3.960 4.000 3.830 3.920 3,435 -0.08(-2.00%)
Oct 06, 2011 3.850 4.000 3.830 4.000 16,628 +0.02(+0.50%)
Oct 05, 2011 4.060 4.060 3.980 3.980 29,550 -0.02(-0.50%)
Oct 04, 2011 4.000 4.040 3.960 4.000 112,069 -0.29(-6.76%)
Oct 03, 2011 4.070 4.290 4.070 4.290 3,607 +0.18(+4.38%)
Sep 30, 2011 4.020 4.270 4.000 4.110 17,196 -0.09(-2.14%)
Sep 29, 2011 4.110 4.250 4.110 4.200 6,364 +0.00(+0.00%)
Sep 28, 2011 4.330 4.330 4.011 4.200 3,719 -0.13(-3.00%)
Sep 27, 2011 4.690 4.690 4.250 4.330 7,400 +0.03(+0.70%)
Sep 26, 2011 4.390 4.410 4.220 4.300 3,265 -0.28(-6.11%)
Sep 22, 2011 4.640 4.580 4.580 4.580 3,400 -0.12(-2.55%)
Sep 20, 2011 4.700 4.700 4.700 4.700 400 +0.05(+1.08%)
Sep 19, 2011 4.700 4.728 4.650 4.650 7,035 -0.09(-1.90%)
Sep 16, 2011 4.950 4.950 4.690 4.740 2,641 -0.16(-3.27%)
Sep 15, 2011 5.000 5.000 4.750 4.900 1,806 -0.10(-2.00%)
Sep 13, 2011 5.000 5.000 5.000 5.000 0 +0.16(+3.31%)
Sep 12, 2011 4.880 4.890 4.800 4.840 7,785 -0.11(-2.22%)
Sep 09, 2011 4.900 4.952 4.750 4.950 9,354 -0.04(-0.86%)
Sep 08, 2011 5.160 5.640 4.950 4.993 25,751 +0.04(+0.86%)
Sep 07, 2011 5.010 5.020 4.950 4.950 12,991 -0.26(-4.99%)
Sep 06, 2011 5.170 5.270 5.170 5.210 1,100 -0.19(-3.52%)
Sep 02, 2011 5.480 5.600 5.400 5.400 5,769 -0.10(-1.82%)
Sep 01, 2011 5.600 5.660 5.490 5.500 6,300 -0.10(-1.79%)
Aug 31, 2011 5.880 5.901 5.430 5.600 47,688 -0.17(-2.86%)
Aug 30, 2011 6.000 6.670 5.670 5.765 24,807 -0.24(-3.92%)
Aug 29, 2011 6.010 6.020 5.920 6.000 9,344 +0.02(+0.33%)
Aug 26, 2011 5.760 5.990 5.760 5.980 1,900 +0.10(+1.70%)
Aug 25, 2011 6.130 6.130 5.850 5.880 7,506 -0.12(-2.00%)
Aug 24, 2011 6.000 6.000 5.850 6.000 22,781 +0.00(+0.00%)
Aug 23, 2011 6.000 6.000 5.900 6.000 11,900 +0.00(+0.00%)
Aug 22, 2011 6.100 6.100 5.990 6.000 41,680 -0.05(-0.83%)
Aug 19, 2011 6.440 6.440 6.050 6.050 1,593 +0.30(+5.22%)
Aug 18, 2011 6.000 6.180 5.550 5.750 18,037 -0.46(-7.41%)
Aug 17, 2011 6.700 6.700 6.210 6.210 6,600 -0.22(-3.42%)
Aug 16, 2011 6.530 6.530 6.150 6.430 2,900 -0.07(-1.08%)
Aug 15, 2011 5.890 6.500 5.890 6.500 606 +0.79(+13.84%)
Aug 12, 2011 5.730 6.260 5.050 5.710 36,631 -0.09(-1.55%)
Aug 11, 2011 5.160 7.890 4.530 5.800 30,850 +0.79(+15.77%)
Aug 10, 2011 5.160 5.250 4.960 5.010 15,051 -0.16(-3.09%)
Aug 09, 2011 5.810 6.250 5.170 5.170 91,992 -0.44(-7.84%)
Aug 08, 2011 6.720 6.720 5.600 5.610 2,263 -1.19(-17.50%)
Aug 05, 2011 7.750 7.750 6.500 6.800 258,537 -1.00(-12.82%)
Aug 04, 2011 7.770 8.278 7.750 7.800 4,058 +0.05(+0.65%)
Aug 03, 2011 8.350 8.350 7.520 7.750 812 -0.60(-7.19%)
Jul 29, 2011 7.820 8.350 8.350 8.350 2,600 -0.26(-3.02%)
Jul 28, 2011 8.410 8.780 7.980 8.610 3,250 +0.27(+3.24%)
Jul 26, 2011 7.990 8.340 8.340 8.340 6,700 +0.24(+2.96%)
Jul 25, 2011 7.520 8.300 7.520 8.100 3,075 -0.19(-2.29%)
Jul 21, 2011 8.370 8.290 8.290 8.290 12,200 -0.17(-2.01%)
Jul 20, 2011 8.440 8.460 8.400 8.460 3,031 +0.06(+0.71%)
Jul 19, 2011 8.340 8.400 8.340 8.400 6,175 +0.05(+0.60%)
Jul 18, 2011 8.350 8.400 8.350 8.350 900 +0.05(+0.60%)
Jul 15, 2011 8.250 8.300 8.250 8.300 537 -0.16(-1.89%)
Jul 13, 2011 8.450 8.460 8.460 8.460 4,100 +0.11(+1.32%)
Jul 12, 2011 8.350 8.384 8.350 8.350 1,246 -0.06(-0.71%)
Jul 11, 2011 8.250 8.410 8.250 8.410 3,137 +0.01(+0.12%)
Jul 08, 2011 8.380 8.400 8.270 8.400 5,359 +0.00(+0.00%)
Jul 07, 2011 8.350 8.490 8.350 8.400 842 -0.17(-1.98%)
Jul 06, 2011 8.520 8.620 8.330 8.570 5,325 +0.32(+3.88%)
Jul 05, 2011 8.500 8.650 8.190 8.250 1,900 -0.32(-3.73%)
Jul 01, 2011 8.710 8.850 8.510 8.570 2,100 -0.18(-2.06%)
Jun 30, 2011 8.970 8.970 8.730 8.750 1,300 +0.30(+3.55%)
Jun 29, 2011 8.520 8.700 8.450 8.450 1,300 +0.05(+0.60%)
Jun 28, 2011 8.205 8.730 8.205 8.400 619 -0.08(-0.94%)
Jun 27, 2011 8.100 8.480 8.100 8.480 300 +0.44(+5.47%)
Jun 24, 2011 8.250 8.260 8.040 8.040 13,705 -0.13(-1.59%)
Jun 23, 2011 8.230 8.242 8.170 8.170 400 -0.32(-3.77%)
Jun 22, 2011 8.520 8.560 8.450 8.490 4,290 -0.11(-1.26%)
Jun 21, 2011 8.505 8.598 8.505 8.598 757 -0.13(-1.51%)
Jun 20, 2011 8.730 8.730 8.550 8.730 716 -0.09(-1.02%)
Jun 17, 2011 8.780 8.820 8.520 8.820 1,447 +0.01(+0.11%)
Jun 15, 2011 9.440 8.810 8.810 8.810 202,200 -0.50(-5.37%)
Jun 14, 2011 9.290 9.310 9.250 9.310 5,102 +0.00(+0.00%)
Jun 13, 2011 9.520 9.520 9.250 9.310 8,489 -0.36(-3.72%)
Jun 09, 2011 9.500 9.670 9.670 9.670 3,000 +0.17(+1.79%)
Jun 08, 2011 9.580 9.580 9.480 9.500 10,794 -0.15(-1.55%)
Jun 07, 2011 9.650 9.650 9.650 9.650 743 +0.00(+0.00%)
Jun 06, 2011 9.700 9.700 9.530 9.650 4,344 -0.07(-0.72%)
Jun 03, 2011 9.590 9.720 9.590 9.720 4,500 +0.08(+0.83%)
May 24, 2011 9.610 9.640 9.505 9.640 1,356 +0.00(+0.00%)
May 23, 2011 9.600 9.640 9.600 9.640 500 -0.06(-0.62%)
May 20, 2011 9.580 9.700 9.510 9.700 4,707 +0.05(+0.52%)
May 19, 2011 9.700 9.700 9.600 9.650 8,794 -0.05(-0.52%)
May 18, 2011 9.653 9.700 9.650 9.700 4,500 -0.04(-0.41%)
May 17, 2011 9.640 9.740 9.510 9.740 5,483 +0.10(+1.04%)
May 16, 2011 9.510 9.640 9.510 9.640 241 +0.00(+0.00%)
May 13, 2011 9.500 9.640 9.500 9.640 4,375 +0.14(+1.47%)
May 12, 2011 9.500 9.540 9.480 9.500 8,237 +0.00(+0.00%)
May 11, 2011 9.550 9.550 9.500 9.500 2,288 -0.01(-0.11%)
May 10, 2011 9.540 9.540 9.500 9.510 3,356 -0.04(-0.40%)
May 09, 2011 9.500 9.550 9.500 9.548 713 -0.01(-0.13%)
May 06, 2011 9.470 9.560 9.250 9.560 11,534 +0.01(+0.10%)
May 05, 2011 9.500 9.600 9.460 9.550 4,189 -0.19(-1.95%)
May 04, 2011 9.570 9.750 9.200 9.740 11,288 +0.24(+2.53%)
May 03, 2011 9.690 9.740 9.043 9.500 20,663 -0.24(-2.46%)
Apr 29, 2011 9.740 9.740 9.740 9.740 0 +0.24(+2.53%)
Apr 28, 2011 9.500 9.550 9.057 9.500 3,599 +0.00(+0.00%)
Apr 27, 2011 9.480 9.500 9.480 9.500 925 +0.04(+0.42%)
Apr 26, 2011 9.580 9.580 9.060 9.460 7,597 -0.29(-2.97%)
Apr 25, 2011 9.490 9.750 9.450 9.750 9,288 +0.18(+1.88%)
Apr 21, 2011 9.690 9.690 9.570 9.570 1,394 -0.03(-0.31%)
Apr 20, 2011 9.550 9.600 9.400 9.600 4,100 +0.15(+1.59%)
Apr 19, 2011 9.550 9.550 9.450 9.450 2,200 +0.00(+0.00%)
Apr 18, 2011 9.400 9.550 9.400 9.450 3,938 -0.08(-0.84%)
Apr 15, 2011 9.380 9.540 9.030 9.530 7,400 +0.10(+1.06%)
Apr 14, 2011 8.980 9.500 8.980 9.430 700 +0.06(+0.64%)
Apr 13, 2011 9.250 9.370 9.250 9.370 1,300 -0.02(-0.26%)
Apr 12, 2011 9.250 9.489 9.240 9.394 22,956 -0.06(-0.59%)
Apr 11, 2011 9.070 9.450 9.070 9.450 1,100 +0.20(+2.16%)
Apr 08, 2011 9.250 9.550 9.060 9.250 1,756 -0.05(-0.54%)
Apr 07, 2011 9.420 9.420 9.250 9.300 7,300 +0.05(+0.54%)
Apr 06, 2011 9.740 9.740 9.250 9.250 7,100 -0.28(-2.94%)
Apr 05, 2011 9.770 9.770 9.450 9.530 5,800 +0.51(+5.65%)
Apr 04, 2011 9.020 9.490 9.000 9.020 2,100 -0.76(-7.77%)
Apr 01, 2011 9.510 9.790 8.070 9.780 16,099 +0.27(+2.84%)
Mar 31, 2011 9.500 9.590 9.070 9.510 35,938 -0.01(-0.11%)
Mar 30, 2011 9.520 9.600 9.100 9.520 241,044 -0.09(-0.94%)
Mar 29, 2011 9.610 9.610 9.550 9.610 10,843 +0.03(+0.31%)
Mar 28, 2011 9.520 9.580 9.520 9.580 1,160 +0.02(+0.21%)
Mar 25, 2011 9.510 9.560 9.500 9.560 506 -0.14(-1.44%)
Mar 24, 2011 9.550 9.700 9.520 9.700 20,641 +0.05(+0.52%)
Mar 23, 2011 9.730 9.730 9.500 9.650 3,200 -0.10(-1.03%)
Mar 22, 2011 9.510 9.850 9.510 9.750 55,074 +0.05(+0.52%)
Mar 21, 2011 9.930 9.930 9.700 9.700 176,649 +0.20(+2.11%)
Mar 18, 2011 10.05 10.05 9.500 9.500 38,889 -0.64(-6.31%)
Mar 17, 2011 10.01 10.15 10.00 10.14 61,436 +0.07(+0.65%)
Mar 16, 2011 9.750 10.77 9.730 10.07 85,071 +0.32(+3.33%)
Mar 15, 2011 9.720 9.820 9.720 9.750 69,976 +0.00(+0.00%)
Mar 14, 2011 9.800 10.00 9.660 9.750 8,520 +0.07(+0.72%)
Mar 11, 2011 9.630 9.750 9.400 9.680 22,400 -0.07(-0.72%)
Mar 10, 2011 9.820 9.850 9.700 9.750 51,396 -0.18(-1.81%)
Mar 09, 2011 9.480 10.00 9.480 9.930 2,068 +0.07(+0.71%)
Mar 08, 2011 9.850 9.889 9.850 9.860 3,000 -0.07(-0.65%)
Mar 07, 2011 9.750 10.00 9.750 9.925 4,513 +0.07(+0.66%)
Mar 04, 2011 10.01 10.05 9.850 9.860 18,086 -0.21(-2.09%)
Mar 03, 2011 10.32 10.32 9.590 10.07 95,058 -0.22(-2.14%)
Mar 02, 2011 10.50 10.51 10.00 10.29 270,811 -0.28(-2.65%)
Mar 01, 2011 9.800 10.76 9.800 10.57 23,150 +0.57(+5.70%)
Feb 28, 2011 10.00 10.09 9.759 10.00 7,994 +0.07(+0.70%)
Feb 25, 2011 9.850 9.990 9.620 9.930 17,344 +0.11(+1.12%)
Feb 24, 2011 9.300 9.830 9.300 9.820 4,038 +0.18(+1.87%)
Feb 23, 2011 9.600 9.910 9.580 9.640 7,445 +0.04(+0.42%)
Feb 22, 2011 9.510 9.920 9.500 9.600 9,150 -0.04(-0.41%)
Feb 18, 2011 11.00 11.00 9.510 9.640 108,385 -1.10(-10.24%)
Feb 17, 2011 10.09 10.94 10.09 10.74 29,950 -0.29(-2.63%)
Feb 16, 2011 10.30 12.03 10.30 11.03 17,225 +1.01(+10.08%)
Feb 15, 2011 10.25 10.35 9.930 10.02 74,671 -0.44(-4.21%)
Feb 14, 2011 9.850 10.70 9.650 10.46 38,900 +0.81(+8.39%)
Feb 11, 2011 9.630 9.740 9.500 9.650 7,250 +0.11(+1.15%)
Feb 10, 2011 9.510 9.540 9.435 9.540 3,750 +0.14(+1.49%)
Feb 09, 2011 9.520 9.520 9.270 9.400 2,100 -0.07(-0.74%)
Feb 08, 2011 9.460 9.470 9.460 9.470 3,458 +0.04(+0.42%)
Feb 07, 2011 9.150 9.460 9.150 9.430 18,271 +0.45(+5.01%)
Feb 04, 2011 8.970 9.000 8.790 8.980 4,583 +0.17(+1.93%)
Feb 03, 2011 8.810 8.810 8.810 8.810 160 -0.12(-1.34%)
Feb 02, 2011 9.200 9.210 8.810 8.930 23,194 -0.55(-5.80%)
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.