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 (%)
Jan 31, 2012 3.870 4.040 3.841 4.000 21,994 +0.11(+2.83%)
Jan 30, 2012 4.040 4.070 3.840 3.890 29,437 +0.05(+1.30%)
Jan 27, 2012 3.840 3.860 3.750 3.840 3,200 +0.02(+0.52%)
Jan 26, 2012 3.950 4.190 3.810 3.820 66,090 -0.08(-2.05%)
Jan 25, 2012 3.500 3.910 3.470 3.900 105,300 +0.40(+11.43%)
Jan 24, 2012 3.490 3.500 3.490 3.500 2,700 +0.04(+1.16%)
Jan 23, 2012 3.460 3.510 3.420 3.460 15,528 +0.00(+0.00%)
Jan 20, 2012 3.390 3.540 3.130 3.460 3,456 +0.04(+1.17%)
Jan 19, 2012 3.460 3.460 3.410 3.420 3,500 +0.07(+2.09%)
Jan 18, 2012 3.310 3.450 3.230 3.350 23,952 +0.08(+2.42%)
Jan 17, 2012 3.260 3.430 3.250 3.271 4,078 -0.22(-6.28%)
Jan 13, 2012 3.480 3.490 3.270 3.490 1,700 -0.08(-2.24%)
Jan 12, 2012 3.450 3.630 3.339 3.570 17,265 +0.08(+2.29%)
Jan 11, 2012 3.450 3.520 3.270 3.490 7,994 +0.07(+2.05%)
Jan 10, 2012 3.316 3.420 3.050 3.420 18,737 +0.06(+1.79%)
Jan 09, 2012 3.430 3.650 3.210 3.360 15,612 -0.01(-0.30%)
Jan 06, 2012 3.730 3.730 3.335 3.370 21,673 -0.17(-4.80%)
Jan 05, 2012 3.200 3.720 3.200 3.540 38,395 +0.21(+6.31%)
Jan 04, 2012 3.340 3.350 3.270 3.330 6,842 +0.43(+14.83%)
Dec 30, 2011 2.630 3.080 2.600 2.900 54,158 +0.21(+7.81%)
Dec 29, 2011 2.670 2.720 2.600 2.690 41,723 +0.06(+2.28%)
Dec 28, 2011 2.684 2.890 2.630 2.630 20,415 -0.01(-0.38%)
Dec 27, 2011 2.720 2.800 2.640 2.640 22,631 +0.00(+0.00%)
Dec 23, 2011 2.640 2.700 2.540 2.640 46,963 +0.29(+12.34%)
Dec 21, 2011 2.400 2.420 2.320 2.350 19,300 -0.10(-4.08%)
Dec 20, 2011 2.480 2.480 2.370 2.450 6,165 +0.01(+0.41%)
Dec 19, 2011 2.470 2.470 2.420 2.440 8,553 +0.07(+2.95%)
Dec 16, 2011 2.500 2.640 2.370 2.370 14,392 -0.14(-5.58%)
Dec 15, 2011 2.660 2.959 2.500 2.510 35,429 -0.05(-1.95%)
Dec 14, 2011 2.710 2.710 2.530 2.560 1,424,314 -0.35(-12.03%)
Dec 13, 2011 2.720 3.000 2.700 2.910 43,994 +0.31(+11.92%)
Dec 12, 2011 2.750 2.790 2.600 2.600 16,120 -0.14(-5.11%)
Dec 09, 2011 2.680 2.850 2.560 2.740 16,326 -0.08(-2.84%)
Dec 08, 2011 2.870 2.870 2.560 2.820 6,550 +0.31(+12.35%)
Dec 07, 2011 2.650 2.900 2.480 2.510 28,252 -0.19(-7.07%)
Dec 06, 2011 2.890 2.890 2.700 2.701 12,450 -0.12(-4.22%)
Dec 05, 2011 2.900 2.900 2.820 2.820 6,900 +0.02(+0.71%)
Dec 02, 2011 2.860 2.860 2.800 2.800 900 +0.00(+0.00%)
Dec 01, 2011 2.800 2.800 2.800 2.800 180 +0.05(+1.82%)
Nov 30, 2011 2.890 3.000 2.740 2.750 3,124 -0.06(-2.14%)
Nov 29, 2011 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
Nov 28, 2011 2.870 2.870 2.730 2.750 700 -0.04(-1.43%)
Nov 25, 2011 2.790 2.790 2.790 2.790 500 -0.14(-4.78%)
Nov 23, 2011 2.910 2.930 2.850 2.930 9,926 -0.07(-2.33%)
Nov 21, 2011 3.000 3.000 3.000 3.000 3,100 -0.05(-1.64%)
Nov 18, 2011 3.050 3.230 3.050 3.050 3,238 -0.07(-2.24%)
Nov 17, 2011 3.098 3.120 3.098 3.120 647 +0.00(+0.00%)
Nov 16, 2011 3.050 3.200 3.050 3.120 1,000 +0.01(+0.32%)
Nov 15, 2011 3.120 3.200 2.990 3.110 11,456 +0.00(+0.00%)
Nov 14, 2011 3.290 3.290 3.000 3.110 32,442 -0.22(-6.61%)
Nov 11, 2011 3.280 3.490 3.280 3.330 3,440 +0.01(+0.30%)
Nov 10, 2011 3.440 3.450 3.160 3.320 15,595 +0.00(+0.00%)
Nov 09, 2011 3.570 3.570 3.320 3.320 10,403 -0.27(-7.52%)
Nov 08, 2011 3.850 3.870 3.540 3.590 9,135 -0.26(-6.75%)
Nov 07, 2011 3.750 4.040 3.620 3.850 7,822 -0.02(-0.52%)
Nov 04, 2011 4.190 4.190 3.850 3.870 9,438 -0.25(-6.03%)
Nov 03, 2011 3.840 4.119 3.750 4.119 12,471 +0.34(+8.96%)
Nov 02, 2011 3.740 3.780 3.700 3.780 6,194 +0.12(+3.28%)
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.