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 (%)
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%)
Apr 02, 2012 4.680 4.760 4.650 4.690 2,700 +0.03(+0.64%)
Mar 30, 2012 4.750 4.940 4.510 4.660 1,619 -0.05(-1.06%)
Mar 29, 2012 4.600 4.710 4.600 4.710 5,960 +0.01(+0.21%)
Mar 28, 2012 4.720 4.720 4.525 4.700 3,000 +0.04(+0.86%)
Mar 27, 2012 4.980 4.980 4.451 4.660 13,670 +0.03(+0.65%)
Mar 26, 2012 4.460 4.630 4.450 4.630 13,653 +0.17(+3.81%)
Mar 23, 2012 4.650 4.650 4.460 4.460 3,200 -0.12(-2.62%)
Mar 22, 2012 4.580 4.660 4.530 4.580 1,700 -0.06(-1.29%)
Mar 21, 2012 4.690 4.690 4.520 4.640 5,157 +0.05(+1.09%)
Mar 20, 2012 4.930 4.930 4.521 4.590 6,059 -0.12(-2.55%)
Mar 19, 2012 4.550 4.800 4.550 4.710 2,730 +0.20(+4.43%)
Mar 16, 2012 4.880 4.880 4.260 4.510 46,084 -0.36(-7.39%)
Mar 15, 2012 4.860 5.060 4.860 4.870 25,749 -0.13(-2.60%)
Mar 14, 2012 4.800 5.000 4.780 5.000 35,779 +0.20(+4.17%)
Mar 13, 2012 5.010 5.010 4.780 4.800 13,956 -0.12(-2.34%)
Mar 12, 2012 4.980 5.000 4.770 4.915 14,957 -0.05(-1.11%)
Mar 09, 2012 4.660 5.000 4.420 4.970 33,717 +0.61(+14.12%)
Mar 08, 2012 4.230 4.360 4.100 4.355 31,971 +0.11(+2.47%)
Mar 07, 2012 4.020 4.250 4.020 4.250 28,651 +0.23(+5.72%)
Mar 06, 2012 4.060 4.170 3.990 4.020 34,184 -0.03(-0.74%)
Mar 05, 2012 4.050 4.149 4.010 4.050 14,475 -0.05(-1.22%)
Mar 02, 2012 4.150 4.150 4.090 4.100 12,717 -0.07(-1.68%)
Mar 01, 2012 4.230 4.250 4.170 4.170 50,103 -0.03(-0.71%)
Feb 29, 2012 4.270 4.290 4.200 4.200 14,603 -0.03(-0.71%)
Feb 28, 2012 4.250 4.340 4.230 4.230 53,671 -0.01(-0.24%)
Feb 27, 2012 4.400 4.400 4.230 4.240 49,586 -0.14(-3.20%)
Feb 24, 2012 4.470 4.540 4.310 4.380 28,641 -0.07(-1.57%)
Feb 23, 2012 4.400 4.480 4.300 4.450 15,023 +0.05(+1.14%)
Feb 22, 2012 4.410 4.510 4.370 4.400 14,944 -0.12(-2.65%)
Feb 21, 2012 4.360 4.650 4.300 4.520 40,385 +0.23(+5.36%)
Feb 17, 2012 4.030 4.380 4.010 4.290 26,706 +0.22(+5.41%)
Feb 16, 2012 4.280 4.399 3.900 4.070 82,830 -0.23(-5.35%)
Feb 15, 2012 4.270 4.620 4.200 4.300 29,992 -0.08(-1.82%)
Feb 14, 2012 4.689 4.689 4.300 4.380 29,503 -0.22(-4.78%)
Feb 13, 2012 4.740 4.750 4.561 4.600 6,500 +0.03(+0.66%)
Feb 10, 2012 4.720 4.830 4.510 4.570 28,853 -0.15(-3.18%)
Feb 09, 2012 5.160 5.160 4.720 4.720 51,523 -0.39(-7.63%)
Feb 08, 2012 5.150 5.300 4.760 5.110 94,241 +0.01(+0.20%)
Feb 07, 2012 4.740 5.180 4.740 5.100 136,353 +0.39(+8.28%)
Feb 06, 2012 4.550 4.740 4.520 4.710 63,335 +0.20(+4.43%)
Feb 03, 2012 4.440 4.730 4.400 4.510 51,429 +0.16(+3.68%)
Feb 02, 2012 4.350 4.480 4.240 4.350 51,685 +0.11(+2.59%)
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.