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 (%)
Jun 29, 2012 4.720 5.100 4.710 5.000 3,579 -0.05(-0.99%)
Jun 28, 2012 4.990 5.050 4.780 5.050 3,683 +0.00(+0.00%)
Jun 27, 2012 4.800 5.100 4.760 5.050 6,249 +0.32(+6.77%)
Jun 26, 2012 4.660 4.780 4.660 4.730 6,579 +0.10(+2.16%)
Jun 25, 2012 4.740 4.800 4.500 4.630 7,534 -0.17(-3.54%)
Jun 22, 2012 4.650 4.800 4.650 4.800 14,680 +0.15(+3.23%)
Jun 21, 2012 4.800 5.089 4.650 4.650 8,854 -0.20(-4.12%)
Jun 20, 2012 4.500 4.850 4.500 4.850 3,416 +0.16(+3.41%)
Jun 19, 2012 4.500 4.690 4.450 4.690 3,857 +0.24(+5.39%)
Jun 18, 2012 4.540 4.680 4.450 4.450 7,584 -0.14(-3.05%)
Jun 15, 2012 4.610 4.610 4.380 4.590 1,273 +0.14(+3.15%)
Jun 14, 2012 4.560 4.748 4.450 4.450 300 -0.15(-3.26%)
Jun 13, 2012 4.690 4.690 4.420 4.600 8,130 -0.08(-1.71%)
Jun 12, 2012 4.820 4.820 4.610 4.680 3,677 -0.14(-2.90%)
Jun 11, 2012 4.870 4.870 4.610 4.820 8,060 -0.04(-0.82%)
Jun 08, 2012 4.860 4.860 4.860 4.860 500 +0.08(+1.67%)
Jun 07, 2012 4.900 5.029 4.670 4.780 3,861 -0.12(-2.45%)
Jun 06, 2012 4.790 4.900 4.790 4.900 7,045 +0.08(+1.66%)
Jun 05, 2012 4.500 4.820 4.300 4.820 13,193 +0.30(+6.64%)
Jun 04, 2012 4.720 4.859 4.510 4.520 6,887 -0.17(-3.62%)
Jun 01, 2012 4.790 4.850 4.640 4.690 4,723 -0.22(-4.48%)
May 31, 2012 4.700 4.910 4.700 4.910 5,825 +0.14(+2.94%)
May 30, 2012 4.770 4.810 4.560 4.770 6,207 +0.03(+0.63%)
May 29, 2012 4.490 4.770 4.260 4.740 8,418 +0.23(+5.10%)
May 25, 2012 4.880 4.910 4.210 4.510 32,128 -0.54(-10.69%)
May 24, 2012 5.010 5.050 4.950 5.050 10,485 +0.00(+0.00%)
May 23, 2012 5.090 5.147 4.933 5.050 6,703 -0.01(-0.20%)
May 22, 2012 4.850 5.220 4.800 5.060 11,721 +0.24(+4.98%)
May 21, 2012 4.900 5.000 4.820 4.820 27,490 -0.01(-0.21%)
May 18, 2012 4.830 4.830 4.830 4.830 100 +0.00(+0.00%)
May 17, 2012 4.980 5.040 4.801 4.830 11,800 -0.08(-1.63%)
May 16, 2012 5.050 5.050 4.900 4.910 12,000 -0.15(-2.96%)
May 15, 2012 5.070 5.070 4.790 5.060 7,860 -0.01(-0.20%)
May 14, 2012 5.110 5.180 5.050 5.070 108,094 -0.08(-1.55%)
May 11, 2012 5.100 5.160 5.060 5.150 63,794 +0.15(+3.00%)
May 10, 2012 5.040 5.089 5.000 5.000 3,241 -0.02(-0.40%)
May 09, 2012 4.998 5.050 4.950 5.020 39,892 +0.12(+2.45%)
May 08, 2012 4.900 5.000 4.900 4.900 4,545 -0.05(-1.11%)
May 07, 2012 4.920 4.960 4.900 4.955 3,170 +0.03(+0.51%)
May 04, 2012 4.960 4.960 4.880 4.930 4,202 +0.00(+0.00%)
May 03, 2012 4.940 4.960 4.900 4.930 13,257 +0.07(+1.44%)
May 02, 2012 4.800 4.860 4.750 4.860 3,107 +0.06(+1.25%)
May 01, 2012 4.820 4.860 4.549 4.800 5,095 -0.03(-0.62%)
Apr 30, 2012 4.780 4.970 4.540 4.830 20,485 -0.05(-1.02%)
Apr 27, 2012 4.980 4.980 4.750 4.880 1,020 -0.09(-1.81%)
Apr 26, 2012 4.870 4.970 4.802 4.970 3,982 +0.15(+3.11%)
Apr 25, 2012 4.930 5.000 4.750 4.820 3,578 -0.13(-2.63%)
Apr 24, 2012 4.990 5.000 4.850 4.950 34,934 -0.03(-0.60%)
Apr 23, 2012 4.880 4.980 4.873 4.980 8,734 +0.03(+0.61%)
Apr 20, 2012 4.940 4.950 4.820 4.950 8,525 +0.05(+1.02%)
Apr 19, 2012 4.930 4.940 4.900 4.900 16,449 -0.05(-1.01%)
Apr 18, 2012 4.920 4.950 4.852 4.950 2,400 +0.05(+1.02%)
Apr 17, 2012 4.840 4.950 4.820 4.900 6,851 -0.09(-1.80%)
Apr 16, 2012 4.455 4.990 4.455 4.990 23,900 +0.52(+11.51%)
Apr 13, 2012 4.370 4.580 4.350 4.475 7,847 -0.00(-0.08%)
Apr 12, 2012 4.410 4.560 4.390 4.479 3,656 +0.03(+0.64%)
Apr 11, 2012 4.450 4.450 4.450 4.450 100 -0.01(-0.22%)
Apr 10, 2012 4.470 4.600 4.350 4.460 4,012 -0.09(-1.93%)
Apr 09, 2012 4.460 4.560 4.450 4.548 4,375 +0.05(+1.07%)
Apr 05, 2012 4.940 4.940 4.480 4.500 30,129 -0.07(-1.42%)
Apr 04, 2012 4.640 4.640 4.540 4.565 11,301 -0.11(-2.46%)
Apr 03, 2012 4.840 4.840 4.660 4.680 14,738 -0.01(-0.21%)
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.