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 (%)
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%)
Aug 01, 2012 5.740 5.740 5.740 5.740 100 +0.05(+0.88%)
Jul 31, 2012 5.760 5.760 5.690 5.690 1,578 -0.07(-1.22%)
Jul 30, 2012 5.730 5.800 5.700 5.760 2,778 -0.09(-1.54%)
Jul 27, 2012 5.850 5.850 5.850 5.850 200 -0.02(-0.34%)
Jul 26, 2012 5.890 5.950 5.603 5.870 1,937 +0.15(+2.62%)
Jul 25, 2012 5.830 5.830 5.710 5.720 1,915 -0.18(-3.05%)
Jul 24, 2012 5.800 5.990 5.800 5.900 3,550 +0.10(+1.72%)
Jul 23, 2012 6.000 6.000 5.660 5.800 4,579 -0.20(-3.33%)
Jul 20, 2012 5.890 6.000 5.890 6.000 29,120 +0.15(+2.56%)
Jul 19, 2012 5.890 6.000 5.850 5.850 7,667 -0.05(-0.85%)
Jul 18, 2012 6.050 6.050 5.750 5.900 8,258 -0.10(-1.67%)
Jul 17, 2012 6.220 6.220 6.000 6.000 6,545 -0.15(-2.44%)
Jul 16, 2012 6.179 6.179 6.000 6.150 6,660 -0.03(-0.49%)
Jul 13, 2012 6.010 6.180 6.000 6.180 18,713 +0.33(+5.64%)
Jul 12, 2012 5.630 6.000 5.123 5.850 43,469 +0.06(+1.04%)
Jul 11, 2012 5.260 5.790 5.190 5.790 13,679 +0.54(+10.29%)
Jul 10, 2012 5.190 5.250 5.190 5.250 1,100 +0.08(+1.55%)
Jul 09, 2012 4.791 5.260 4.791 5.170 5,224 +0.07(+1.37%)
Jul 06, 2012 4.940 5.100 4.800 5.100 3,251 +0.16(+3.24%)
Jul 05, 2012 4.930 5.090 4.810 4.940 3,955 +0.03(+0.61%)
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.