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 (%)
Feb 29, 2016 53.91 55.26 53.62 53.75 188,064 -0.49(-0.90%)
Feb 26, 2016 55.61 56.00 53.38 54.24 225,930 -1.06(-1.92%)
Feb 25, 2016 56.30 56.99 54.25 55.30 230,266 -0.72(-1.29%)
Feb 24, 2016 52.12 56.17 50.69 56.02 315,103 +3.28(+6.22%)
Feb 23, 2016 53.89 53.89 52.40 52.74 123,813 -0.75(-1.40%)
Feb 22, 2016 52.68 54.18 52.46 53.49 130,463 +1.25(+2.39%)
Feb 19, 2016 51.12 52.97 50.44 52.24 199,738 +0.71(+1.38%)
Feb 18, 2016 53.89 54.55 50.99 51.53 190,133 -2.01(-3.75%)
Feb 17, 2016 53.67 54.14 52.80 53.54 244,665 +0.09(+0.17%)
Feb 16, 2016 50.00 53.85 49.08 53.45 295,083 +4.43(+9.04%)
Feb 12, 2016 47.29 49.02 49.02 49.02 152,000 +2.52(+5.42%)
Feb 11, 2016 45.94 47.32 45.56 46.50 261,859 -0.44(-0.94%)
Feb 10, 2016 45.29 48.25 44.89 46.94 209,674 +2.06(+4.59%)
Feb 09, 2016 43.96 45.48 43.24 44.88 239,764 +0.13(+0.29%)
Feb 08, 2016 44.50 45.93 43.67 44.75 235,308 -0.84(-1.84%)
Feb 05, 2016 47.73 47.75 44.85 45.59 247,594 -0.67(-1.45%)
Feb 04, 2016 43.93 46.35 43.77 46.26 222,964 +2.56(+5.86%)
Feb 03, 2016 43.76 43.76 42.21 43.70 117,117 +0.42(+0.97%)
Feb 02, 2016 44.40 44.90 43.11 43.28 168,436 -1.83(-4.06%)
Feb 01, 2016 44.94 45.55 43.91 45.11 164,108 -0.37(-0.81%)
Jan 29, 2016 42.42 45.72 42.42 45.48 269,793 +3.21(+7.59%)
Jan 28, 2016 43.84 45.73 42.05 42.27 186,963 -1.21(-2.78%)
Jan 27, 2016 44.05 44.66 42.71 43.48 266,176 -0.83(-1.87%)
Jan 26, 2016 43.13 44.61 42.43 44.31 222,121 +1.24(+2.88%)
Jan 25, 2016 43.98 44.42 42.61 43.07 177,302 -1.03(-2.34%)
Jan 22, 2016 43.72 44.57 43.35 44.10 140,995 +1.16(+2.70%)
Jan 21, 2016 42.48 43.85 41.96 42.94 230,734 +0.37(+0.87%)
Jan 20, 2016 43.11 43.11 40.42 42.57 502,771 -1.09(-2.50%)
Jan 19, 2016 47.49 47.49 42.74 43.66 567,047 -3.34(-7.11%)
Jan 15, 2016 46.75 47.00 47.00 47.00 1,885,600 -0.96(-2.00%)
Jan 14, 2016 44.34 48.26 44.34 47.96 713,796 +5.79(+13.73%)
Jan 13, 2016 44.14 44.22 41.53 42.17 229,345 -1.71(-3.90%)
Jan 12, 2016 44.32 45.92 43.04 43.88 202,399 -0.23(-0.52%)
Jan 11, 2016 46.32 46.74 43.89 44.11 185,758 -2.34(-5.04%)
Jan 08, 2016 47.83 49.06 46.33 46.45 150,003 -1.01(-2.13%)
Jan 07, 2016 48.11 48.78 46.45 47.46 178,935 -1.76(-3.58%)
Jan 06, 2016 48.51 49.74 48.20 49.22 161,274 -0.06(-0.12%)
Jan 05, 2016 49.32 50.28 48.26 49.28 125,040 +0.30(+0.61%)
Jan 04, 2016 51.65 52.48 48.63 48.98 390,132 -3.68(-6.99%)
Dec 31, 2015 51.79 52.66 52.66 52.66 109,900 +0.52(+1.00%)
Dec 30, 2015 52.34 54.12 51.90 52.14 88,491 -0.50(-0.95%)
Dec 29, 2015 53.49 54.52 52.52 52.64 78,596 -0.32(-0.60%)
Dec 28, 2015 53.81 54.73 52.85 52.96 79,532 -1.00(-1.85%)
Dec 24, 2015 55.03 53.96 53.96 53.96 107,700 -1.22(-2.21%)
Dec 23, 2015 53.86 55.57 53.65 55.18 101,014 +1.90(+3.57%)
Dec 22, 2015 53.73 53.99 52.08 53.28 245,684 -0.31(-0.58%)
Dec 21, 2015 52.98 54.13 52.83 53.59 71,831 +0.84(+1.59%)
Dec 18, 2015 52.71 53.53 52.36 52.75 234,265 -0.03(-0.06%)
Dec 17, 2015 54.71 54.79 52.76 52.78 114,044 -1.90(-3.47%)
Dec 16, 2015 53.68 55.13 53.67 54.68 109,000 +1.26(+2.36%)
Dec 15, 2015 54.06 55.44 52.97 53.42 153,888 -1.11(-2.04%)
Dec 14, 2015 54.44 55.45 53.41 54.53 104,824 +0.07(+0.13%)
Dec 11, 2015 54.09 54.99 53.17 54.46 182,011 -0.49(-0.89%)
Dec 10, 2015 54.56 55.50 54.25 54.95 91,167 +0.39(+0.71%)
Dec 09, 2015 57.09 57.33 54.36 54.56 175,676 -2.58(-4.52%)
Dec 08, 2015 56.66 57.57 55.70 57.14 102,721 +0.08(+0.14%)
Dec 07, 2015 59.96 59.96 56.94 57.06 130,486 -2.76(-4.61%)
Dec 04, 2015 56.71 60.06 56.57 59.82 159,634 +3.35(+5.93%)
Dec 03, 2015 58.86 59.00 56.35 56.47 150,495 -2.19(-3.73%)
Dec 02, 2015 59.05 59.60 57.90 58.66 200,674 -0.39(-0.66%)
Dec 01, 2015 58.74 59.47 57.64 59.05 190,842 +0.32(+0.54%)
Nov 30, 2015 59.96 59.98 58.64 58.73 159,226 -1.14(-1.90%)
Nov 27, 2015 59.85 60.41 58.85 59.87 140,577 -0.09(-0.15%)
Nov 25, 2015 60.67 59.96 59.96 59.96 183,600 -0.46(-0.76%)
Nov 24, 2015 60.70 62.82 60.00 60.42 405,906 +0.57(+0.95%)
Nov 23, 2015 58.50 60.00 58.02 59.85 99,731 +1.18(+2.01%)
Nov 20, 2015 59.92 60.40 57.78 58.67 156,376 -0.72(-1.21%)
Nov 19, 2015 58.64 59.46 58.00 59.39 100,024 +0.71(+1.21%)
Nov 18, 2015 57.56 58.77 56.92 58.68 112,126 +1.14(+1.98%)
Nov 17, 2015 57.33 59.53 56.81 57.54 164,922 +0.42(+0.74%)
Nov 16, 2015 59.65 60.14 56.48 57.12 211,822 -2.72(-4.55%)
Nov 13, 2015 59.75 60.20 59.11 59.84 280,960 -0.23(-0.38%)
Nov 12, 2015 58.98 60.46 56.52 60.07 223,953 +0.47(+0.79%)
Nov 11, 2015 58.88 60.05 57.77 59.60 172,574 +0.97(+1.65%)
Nov 10, 2015 57.45 58.80 57.10 58.63 144,981 +0.94(+1.63%)
Nov 09, 2015 60.18 60.18 56.33 57.69 207,788 -2.36(-3.93%)
Nov 06, 2015 59.14 60.43 59.14 60.05 430,653 +0.92(+1.56%)
Nov 05, 2015 59.50 61.46 54.03 59.13 831,740 +4.55(+8.34%)
Nov 04, 2015 52.72 55.48 51.50 54.58 355,065 +2.08(+3.96%)
Nov 03, 2015 58.04 58.45 51.40 52.50 553,233 -5.49(-9.47%)
Nov 02, 2015 55.83 58.25 55.33 57.99 249,188 +2.53(+4.56%)
Oct 30, 2015 55.74 57.87 55.05 55.46 216,237 -0.49(-0.88%)
Oct 29, 2015 55.90 56.50 54.38 55.95 217,947 -0.06(-0.11%)
Oct 28, 2015 53.35 56.03 52.55 56.01 214,800 +2.75(+5.16%)
Oct 27, 2015 53.61 54.13 53.01 53.26 363,480 -0.45(-0.84%)
Oct 26, 2015 53.30 54.49 53.15 53.71 180,039 +0.41(+0.77%)
Oct 23, 2015 51.45 53.47 51.43 53.30 140,645 +2.00(+3.90%)
Oct 22, 2015 53.03 53.20 50.61 51.30 174,458 -1.46(-2.77%)
Oct 21, 2015 55.00 55.00 51.59 52.76 165,186 -2.04(-3.72%)
Oct 20, 2015 54.01 54.95 53.38 54.80 103,333 +0.80(+1.48%)
Oct 19, 2015 53.08 54.68 53.08 54.00 108,357 +0.65(+1.22%)
Oct 16, 2015 53.79 54.07 52.24 53.35 116,886 -0.21(-0.39%)
Oct 15, 2015 52.52 53.91 51.84 53.56 128,164 +1.00(+1.90%)
Oct 14, 2015 54.47 54.66 52.38 52.56 164,163 -1.91(-3.51%)
Oct 13, 2015 54.00 55.80 53.95 54.47 98,952 +0.39(+0.72%)
Oct 12, 2015 54.92 54.92 52.48 54.08 109,183 -0.88(-1.60%)
Oct 09, 2015 56.49 57.10 53.28 54.96 168,302 -1.45(-2.57%)
Oct 08, 2015 56.36 57.02 54.29 56.41 209,907 -0.05(-0.09%)
Oct 07, 2015 54.00 56.67 53.60 56.46 350,038 +2.55(+4.73%)
Oct 06, 2015 52.00 54.16 51.65 53.91 230,602 +1.92(+3.69%)
Oct 05, 2015 51.63 52.45 51.05 51.99 205,041 +0.83(+1.62%)
Oct 02, 2015 49.76 51.30 47.76 51.16 229,135 +1.05(+2.10%)
Oct 01, 2015 47.76 50.94 45.03 50.11 251,929 +2.32(+4.85%)
Sep 30, 2015 45.87 47.96 45.74 47.79 279,600 +2.19(+4.80%)
Sep 29, 2015 45.85 46.56 44.66 45.60 178,753 -0.28(-0.61%)
Sep 28, 2015 45.77 46.06 44.87 45.88 250,263 -0.30(-0.65%)
Sep 25, 2015 48.19 48.35 45.47 46.18 177,374 -1.54(-3.23%)
Sep 24, 2015 49.57 49.59 45.68 47.72 209,208 -2.15(-4.31%)
Sep 23, 2015 50.35 52.72 49.15 49.87 180,870 +0.37(+0.75%)
Sep 22, 2015 48.18 49.53 48.08 49.50 218,133 +0.69(+1.41%)
Sep 21, 2015 50.86 51.05 48.19 48.81 128,672 -1.64(-3.25%)
Sep 18, 2015 50.16 50.91 49.88 50.45 218,570 -0.62(-1.21%)
Sep 17, 2015 50.06 52.00 49.66 51.07 127,731 +1.10(+2.20%)
Sep 16, 2015 50.80 51.00 49.31 49.97 126,943 -0.63(-1.25%)
Sep 15, 2015 50.04 50.99 49.90 50.60 112,508 +0.50(+1.00%)
Sep 14, 2015 51.47 51.77 49.49 50.10 114,972 -1.43(-2.78%)
Sep 11, 2015 49.83 52.07 49.83 51.53 118,401 +1.64(+3.29%)
Sep 10, 2015 50.20 50.67 49.04 49.89 140,906 -0.59(-1.17%)
Sep 09, 2015 51.30 51.34 50.00 50.48 177,895 -0.30(-0.59%)
Sep 08, 2015 52.93 52.93 50.19 50.78 211,760 -1.52(-2.91%)
Sep 04, 2015 51.38 52.30 52.30 52.30 122,000 +0.23(+0.44%)
Sep 03, 2015 52.90 53.27 51.74 52.07 141,617 -0.65(-1.23%)
Sep 02, 2015 51.50 52.82 50.39 52.72 155,092 +1.78(+3.49%)
Sep 01, 2015 50.50 52.58 50.50 50.94 248,075 -0.84(-1.62%)
Aug 31, 2015 50.54 52.70 50.21 51.78 161,433 +1.00(+1.97%)
Aug 28, 2015 50.27 51.74 49.98 50.78 128,713 +0.01(+0.02%)
Aug 27, 2015 50.46 51.20 49.13 50.77 191,738 +0.87(+1.74%)
Aug 26, 2015 48.91 50.14 47.66 49.90 155,504 +2.09(+4.37%)
Aug 25, 2015 48.99 49.57 47.69 47.81 277,916 +0.53(+1.12%)
Aug 24, 2015 45.28 49.35 44.04 47.28 252,466 -2.61(-5.23%)
Aug 21, 2015 51.34 52.31 49.67 49.89 238,371 -2.33(-4.46%)
Aug 20, 2015 53.50 53.90 52.14 52.22 133,542 -1.70(-3.15%)
Aug 19, 2015 54.13 55.00 52.75 53.92 203,771 -0.77(-1.41%)
Aug 18, 2015 56.78 57.40 54.58 54.69 206,976 -1.80(-3.19%)
Aug 17, 2015 55.91 57.30 55.28 56.49 152,012 +0.04(+0.07%)
Aug 14, 2015 56.18 57.57 55.27 56.45 169,558 +0.45(+0.80%)
Aug 13, 2015 55.70 56.25 53.76 56.00 275,947 +0.30(+0.54%)
Aug 12, 2015 54.25 56.33 54.25 55.70 295,178 +1.06(+1.94%)
Aug 11, 2015 54.20 54.83 54.07 54.64 211,805 +0.48(+0.89%)
Aug 10, 2015 53.52 54.91 53.49 54.16 328,270 +0.97(+1.82%)
Aug 07, 2015 50.80 53.73 50.78 53.19 605,873 +2.23(+4.38%)
Aug 06, 2015 47.25 53.50 47.25 50.96 1,211,610 +6.19(+13.83%)
Aug 05, 2015 43.78 45.53 43.45 44.77 314,070 +1.48(+3.42%)
Aug 04, 2015 42.19 43.42 42.17 43.29 175,272 +1.06(+2.51%)
Aug 03, 2015 42.22 42.40 41.78 42.23 78,070 -0.10(-0.24%)
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%)
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%)
Apr 01, 2015 33.81 34.33 33.75 34.20 65,391 +0.32(+0.94%)
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%)
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.