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 (%)
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%)
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.