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 (%)
Jul 31, 2013 17.17 17.56 17.12 17.16 0 -0.02(-0.12%)
Jul 30, 2013 17.09 17.50 16.92 17.18 0 +0.26(+1.54%)
Jul 29, 2013 17.06 17.10 16.90 16.92 0 -0.27(-1.57%)
Jul 26, 2013 17.19 17.72 16.06 17.19 0 -0.15(-0.87%)
Jul 25, 2013 17.34 17.43 17.25 17.34 0 -0.12(-0.69%)
Jul 24, 2013 17.59 17.70 17.32 17.46 0 -0.01(-0.06%)
Jul 23, 2013 16.90 17.57 16.87 17.47 0 +0.60(+3.56%)
Jul 22, 2013 16.70 16.90 16.60 16.87 0 +0.24(+1.44%)
Jul 19, 2013 16.65 16.67 16.42 16.63 0 -0.15(-0.89%)
Jul 18, 2013 16.89 16.99 16.72 16.78 0 +0.05(+0.30%)
Jul 17, 2013 16.56 16.92 16.52 16.73 58,590 +0.19(+1.15%)
Jul 16, 2013 16.39 16.60 16.19 16.54 0 +0.11(+0.67%)
Jul 15, 2013 16.58 16.60 16.30 16.43 0 -0.05(-0.30%)
Jul 12, 2013 16.63 16.63 16.40 16.48 0 -0.12(-0.72%)
Jul 11, 2013 16.50 16.74 16.07 16.60 0 +0.25(+1.53%)
Jul 10, 2013 16.05 16.45 16.05 16.35 0 +0.01(+0.06%)
Jul 09, 2013 16.49 16.49 16.25 16.34 0 -0.06(-0.37%)
Jul 08, 2013 16.50 16.56 16.23 16.40 0 +0.08(+0.49%)
Jul 05, 2013 16.06 16.39 16.00 16.32 0 +0.54(+3.42%)
Jul 03, 2013 15.56 15.86 15.03 15.78 0 +0.21(+1.35%)
Jul 02, 2013 16.07 16.49 15.46 15.57 0 -0.58(-3.59%)
Jul 01, 2013 16.44 16.50 15.10 16.15 0 -0.27(-1.64%)
Jun 28, 2013 16.44 16.57 15.98 16.42 1,796,192 +0.81(+5.19%)
Jun 26, 2013 15.58 15.67 14.68 15.61 0 +0.12(+0.77%)
Jun 25, 2013 14.81 15.64 14.81 15.49 0 +0.68(+4.59%)
Jun 24, 2013 15.32 15.32 13.56 14.81 0 -0.52(-3.39%)
Jun 21, 2013 15.41 15.45 14.80 15.33 36,593 -0.08(-0.52%)
Jun 20, 2013 15.65 15.65 15.13 15.41 0 -0.31(-1.97%)
Jun 19, 2013 15.63 16.10 15.15 15.72 0 -0.06(-0.38%)
Jun 18, 2013 16.40 16.75 15.36 15.78 0 -0.49(-3.01%)
Jun 17, 2013 15.94 16.74 15.91 16.27 0 +0.40(+2.52%)
Jun 14, 2013 15.94 15.99 15.63 15.87 0 +0.03(+0.19%)
Jun 13, 2013 15.30 16.03 15.17 15.84 22,570 +0.44(+2.86%)
Jun 12, 2013 15.68 15.78 15.20 15.40 62,981 -0.34(-2.16%)
Jun 11, 2013 15.81 15.93 15.42 15.74 61,904 -0.07(-0.44%)
Jun 10, 2013 16.00 16.29 15.81 15.81 0 -0.16(-1.00%)
Jun 07, 2013 16.00 16.30 15.70 15.97 0 -0.03(-0.19%)
Jun 06, 2013 16.03 16.29 15.92 16.00 0 +0.08(+0.50%)
Jun 05, 2013 15.88 16.11 15.76 15.92 0 -0.09(-0.56%)
Jun 04, 2013 16.30 16.41 15.86 16.01 0 -0.26(-1.60%)
Jun 03, 2013 16.08 16.50 15.89 16.27 37,667 +0.22(+1.37%)
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%)
Mar 01, 2013 9.580 10.70 9.150 10.25 114,360 +0.45(+4.59%)
Feb 28, 2013 9.900 9.950 9.390 9.800 53,149 -0.06(-0.61%)
Feb 27, 2013 9.950 10.15 9.790 9.860 17,849 -0.10(-1.00%)
Feb 26, 2013 9.990 10.22 9.663 9.960 31,773 -0.37(-3.58%)
Feb 22, 2013 10.89 11.23 10.33 10.33 29,888 -0.57(-5.23%)
Feb 21, 2013 10.73 11.15 10.22 10.90 69,476 +0.15(+1.40%)
Feb 20, 2013 11.55 11.69 10.75 10.75 32,413 -0.88(-7.57%)
Feb 19, 2013 11.59 11.75 11.53 11.63 52,076 +0.05(+0.43%)
Feb 15, 2013 11.78 11.90 11.49 11.58 21,754 -0.13(-1.11%)
Feb 14, 2013 11.80 11.92 11.55 11.71 20,293 -0.19(-1.60%)
Feb 13, 2013 11.47 11.95 11.47 11.90 38,969 +0.40(+3.48%)
Feb 12, 2013 11.24 11.50 10.60 11.50 46,796 +0.24(+2.13%)
Feb 11, 2013 11.42 11.45 11.09 11.26 26,752 -0.22(-1.92%)
Feb 08, 2013 11.41 11.49 11.26 11.48 14,770 +0.11(+0.97%)
Feb 07, 2013 11.42 11.50 11.21 11.37 22,927 -0.17(-1.47%)
Feb 06, 2013 11.26 11.65 11.12 11.54 25,000 -0.40(-3.35%)
Feb 04, 2013 11.95 11.95 11.74 11.94 26,669 -0.01(-0.08%)
Feb 01, 2013 11.89 11.99 11.87 11.95 43,729 +0.05(+0.42%)
Jan 31, 2013 11.72 11.95 11.70 11.90 41,394 -0.05(-0.42%)
Jan 30, 2013 11.92 12.28 11.68 11.95 105,786 -0.05(-0.42%)
Jan 29, 2013 11.73 12.05 11.56 12.00 46,978 +0.27(+2.30%)
Jan 28, 2013 11.80 11.91 11.32 11.73 54,954 -0.07(-0.59%)
Jan 25, 2013 11.90 12.00 10.15 11.80 186,555 -0.20(-1.67%)
Jan 24, 2013 11.95 12.00 11.75 12.00 41,200 +0.03(+0.25%)
Jan 23, 2013 12.38 12.38 11.89 11.97 75,069 -0.12(-0.99%)
Jan 22, 2013 12.04 12.44 12.00 12.09 107,891 +0.23(+1.94%)
Jan 18, 2013 11.70 12.00 11.66 11.86 55,148 +0.07(+0.59%)
Jan 17, 2013 11.80 11.90 11.72 11.79 49,659 +0.03(+0.26%)
Jan 16, 2013 11.50 11.99 11.50 11.76 96,205 +0.33(+2.89%)
Jan 15, 2013 11.45 11.47 11.36 11.43 55,859 +0.15(+1.33%)
Jan 14, 2013 11.34 11.47 11.19 11.28 90,555 +0.11(+0.98%)
Jan 11, 2013 11.30 11.40 11.01 11.17 88,253 -0.04(-0.36%)
Jan 10, 2013 10.26 11.42 10.14 11.21 89,766 +1.06(+10.44%)
Jan 09, 2013 10.26 10.26 10.12 10.15 31,645 -0.07(-0.68%)
Jan 08, 2013 10.15 10.22 9.960 10.22 37,984 +0.11(+1.09%)
Jan 07, 2013 10.16 10.16 9.820 10.11 18,469 +0.03(+0.30%)
Jan 04, 2013 9.920 10.19 9.910 10.08 43,112 +0.18(+1.82%)
Jan 03, 2013 9.540 10.81 9.070 9.900 114,301 +0.46(+4.87%)
Jan 02, 2013 9.133 9.460 8.980 9.440 28,893 +0.46(+5.12%)
Dec 31, 2012 9.040 9.130 8.950 8.980 45,222 -0.06(-0.66%)
Dec 28, 2012 9.090 9.090 9.000 9.040 13,697 -0.05(-0.55%)
Dec 27, 2012 9.150 9.150 9.030 9.090 10,137 +0.01(+0.11%)
Dec 26, 2012 9.090 9.256 9.040 9.080 25,027 +0.07(+0.78%)
Dec 24, 2012 9.060 9.090 9.000 9.010 14,777 +0.00(+0.00%)
Dec 21, 2012 9.100 9.150 9.000 9.010 14,996 -0.10(-1.10%)
Dec 20, 2012 9.010 9.360 9.010 9.110 25,528 +0.03(+0.33%)
Dec 19, 2012 9.240 9.294 9.080 9.080 33,064 -0.08(-0.87%)
Dec 18, 2012 9.050 9.360 9.030 9.160 32,867 +0.18(+2.00%)
Dec 17, 2012 9.100 9.100 8.940 8.980 17,286 +0.01(+0.11%)
Dec 14, 2012 9.000 9.130 8.960 8.970 17,631 +0.00(+0.00%)
Dec 13, 2012 9.000 9.105 8.950 8.970 63,396 +0.03(+0.34%)
Dec 12, 2012 9.240 9.240 8.580 8.940 28,338 -0.22(-2.40%)
Dec 11, 2012 9.320 9.360 9.040 9.160 12,360 +0.03(+0.33%)
Dec 10, 2012 8.810 9.150 8.800 9.130 58,512 +0.32(+3.63%)
Dec 07, 2012 9.000 9.040 8.810 8.810 24,240 -0.17(-1.89%)
Dec 06, 2012 9.123 9.123 8.830 8.980 25,429 -0.01(-0.11%)
Dec 05, 2012 8.900 9.180 8.800 8.990 46,681 +0.12(+1.35%)
Dec 04, 2012 8.700 8.890 8.570 8.870 64,052 +0.51(+6.10%)
Nov 30, 2012 8.220 8.360 8.020 8.360 60,360 +0.38(+4.76%)
Nov 29, 2012 7.870 8.249 7.870 7.980 100,446 +0.21(+2.70%)
Nov 28, 2012 7.710 7.800 7.710 7.770 3,077 +0.12(+1.57%)
Nov 27, 2012 7.750 7.750 7.510 7.650 5,338 +0.00(+0.00%)
Nov 26, 2012 7.660 7.700 7.510 7.650 8,131 -0.10(-1.29%)
Nov 23, 2012 8.010 8.010 7.750 7.750 5,262 -0.33(-4.08%)
Nov 21, 2012 7.990 8.147 7.990 8.080 1,950 +0.14(+1.76%)
Nov 20, 2012 8.000 8.300 7.830 7.940 6,633 -0.02(-0.25%)
Nov 19, 2012 8.230 8.310 7.950 7.960 7,957 -0.09(-1.11%)
Nov 16, 2012 7.900 8.049 7.880 8.049 1,000 +0.05(+0.61%)
Nov 15, 2012 8.020 8.050 7.870 8.000 18,663 +0.00(+0.00%)
Nov 14, 2012 8.010 8.200 8.000 8.000 17,455 -0.50(-5.88%)
Nov 13, 2012 8.540 8.540 8.428 8.500 4,576 -0.02(-0.23%)
Nov 12, 2012 8.240 8.690 8.200 8.520 19,741 +0.37(+4.54%)
Nov 09, 2012 8.000 8.620 7.840 8.150 12,006 +0.23(+2.90%)
Nov 08, 2012 8.000 9.690 7.860 7.920 21,196 -0.05(-0.63%)
Nov 07, 2012 8.260 8.260 7.900 7.970 44,333 -0.29(-3.51%)
Nov 06, 2012 7.640 8.260 7.500 8.260 27,843 +0.67(+8.83%)
Nov 05, 2012 7.380 7.700 7.380 7.590 8,608 +0.11(+1.47%)
Nov 02, 2012 7.330 7.700 7.330 7.480 22,758 +0.03(+0.40%)
Nov 01, 2012 7.570 7.700 7.440 7.450 9,250 -0.24(-3.12%)
Oct 31, 2012 7.540 7.720 7.350 7.690 18,284 +0.34(+4.63%)
Oct 26, 2012 7.680 7.350 7.350 7.350 17,300 -0.37(-4.79%)
Oct 25, 2012 7.600 7.890 7.600 7.720 6,138 +0.15(+1.98%)
Oct 24, 2012 7.870 7.960 7.520 7.570 17,996 -0.23(-2.95%)
Oct 23, 2012 7.990 7.990 7.700 7.800 11,938 +0.35(+4.70%)
Oct 19, 2012 6.720 7.450 6.622 7.450 32,358 +0.79(+11.86%)
Oct 18, 2012 6.460 6.720 6.222 6.660 9,702 +0.07(+1.06%)
Oct 17, 2012 6.310 6.590 6.162 6.590 9,104 +0.47(+7.68%)
Oct 16, 2012 6.190 6.250 6.120 6.120 21,722 +0.02(+0.30%)
Oct 15, 2012 6.160 6.290 6.102 6.102 2,600 +0.03(+0.52%)
Oct 12, 2012 5.860 6.290 5.860 6.070 22,856 +0.02(+0.33%)
Oct 11, 2012 6.190 6.190 5.970 6.050 5,367 -0.20(-3.20%)
Oct 10, 2012 6.700 6.700 6.150 6.250 13,587 -0.11(-1.73%)
Oct 09, 2012 6.510 6.510 6.360 6.360 3,900 -0.14(-2.23%)
Oct 08, 2012 6.600 6.690 6.485 6.505 5,922 -0.20(-2.91%)
Oct 05, 2012 6.580 6.700 6.580 6.700 6,566 +0.00(+0.00%)
Oct 04, 2012 6.560 6.700 6.560 6.700 9,938 +0.07(+1.06%)
Oct 03, 2012 6.330 6.679 6.250 6.630 7,501 -0.01(-0.15%)
Oct 02, 2012 6.400 6.700 6.400 6.640 12,059 +0.15(+2.31%)
Oct 01, 2012 6.500 6.700 6.450 6.490 228,301 +0.01(+0.15%)
Sep 28, 2012 6.560 6.709 6.310 6.480 10,200 -0.19(-2.85%)
Sep 26, 2012 6.750 6.670 6.670 6.670 4,500 +0.30(+4.71%)
Sep 25, 2012 6.520 6.528 6.370 6.370 9,797 +0.04(+0.63%)
Sep 24, 2012 6.310 6.500 6.310 6.330 12,619 -0.17(-2.62%)
Sep 21, 2012 6.290 6.500 6.290 6.500 16,209 +0.20(+3.17%)
Sep 20, 2012 6.300 6.399 6.300 6.300 3,300 +0.00(+0.00%)
Sep 19, 2012 6.310 6.330 6.300 6.300 5,994 +0.04(+0.64%)
Sep 18, 2012 6.410 6.410 6.260 6.260 500 -0.04(-0.64%)
Sep 17, 2012 6.500 6.500 6.300 6.300 5,353 -0.20(-3.08%)
Sep 14, 2012 6.440 6.540 6.440 6.500 6,362 +0.03(+0.46%)
Sep 13, 2012 6.500 6.500 6.450 6.470 5,335 +0.17(+2.70%)
Sep 12, 2012 6.100 6.500 6.100 6.300 8,454 +0.16(+2.61%)
Sep 10, 2012 6.260 6.140 6.140 6.140 21,500 -0.22(-3.46%)
Sep 07, 2012 6.210 6.360 6.180 6.360 5,479 +0.29(+4.78%)
Sep 06, 2012 6.110 6.180 6.070 6.070 32,979 -0.05(-0.82%)
Sep 05, 2012 6.320 6.540 6.010 6.120 6,192 -0.20(-3.16%)
Sep 04, 2012 6.170 6.360 6.060 6.320 5,656 +0.01(+0.16%)
Aug 31, 2012 6.260 6.350 5.930 6.310 6,652 +0.01(+0.16%)
Aug 30, 2012 6.120 6.300 6.000 6.300 10,300 +0.20(+3.27%)
Aug 29, 2012 6.100 6.120 6.100 6.101 1,895 -0.14(-2.23%)
Aug 27, 2012 6.150 6.250 6.150 6.240 1,063 +0.11(+1.79%)
Aug 24, 2012 6.000 6.130 5.990 6.130 1,821 -0.14(-2.23%)
Aug 23, 2012 5.710 6.270 5.710 6.270 2,990 +0.13(+2.12%)
Aug 22, 2012 6.140 6.140 6.100 6.140 2,000 +0.09(+1.49%)
Aug 21, 2012 6.050 6.050 6.050 6.050 200 -0.20(-3.20%)
Aug 20, 2012 5.950 6.260 5.900 6.250 7,255 +0.25(+4.17%)
Aug 17, 2012 6.000 6.000 6.000 6.000 656 -0.14(-2.28%)
Aug 16, 2012 6.050 6.140 6.050 6.140 1,000 +0.13(+2.16%)
Aug 15, 2012 5.980 6.050 5.770 6.010 28,619 -0.04(-0.66%)
Aug 14, 2012 6.140 6.150 5.980 6.050 4,200 -0.05(-0.82%)
Aug 13, 2012 5.960 6.100 5.960 6.100 3,402 +0.10(+1.67%)
Aug 10, 2012 6.080 6.128 5.970 6.000 6,588 -0.05(-0.83%)
Aug 09, 2012 5.910 6.150 5.900 6.050 14,106 +0.05(+0.83%)
Aug 08, 2012 6.060 6.060 6.000 6.000 1,725 +0.00(+0.00%)
Aug 07, 2012 6.060 6.060 5.753 6.000 1,036 -0.03(-0.50%)
Aug 06, 2012 6.140 6.140 5.950 6.030 4,000 +0.03(+0.50%)
Aug 03, 2012 5.950 6.040 5.950 6.000 26,275 +0.34(+6.01%)
Aug 02, 2012 5.360 5.670 5.360 5.660 1,685 -0.08(-1.39%)
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.