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 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%)
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.