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%)
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.