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 (%)
Feb 28, 2013 9.900 9.950 9.390 9.800 53,149 -0.06(-0.61%)
Feb 27, 2013 9.950 10.15 9.790 9.860 17,849 -0.10(-1.00%)
Feb 26, 2013 9.990 10.22 9.663 9.960 31,773 -0.37(-3.58%)
Feb 22, 2013 10.89 11.23 10.33 10.33 29,888 -0.57(-5.23%)
Feb 21, 2013 10.73 11.15 10.22 10.90 69,476 +0.15(+1.40%)
Feb 20, 2013 11.55 11.69 10.75 10.75 32,413 -0.88(-7.57%)
Feb 19, 2013 11.59 11.75 11.53 11.63 52,076 +0.05(+0.43%)
Feb 15, 2013 11.78 11.90 11.49 11.58 21,754 -0.13(-1.11%)
Feb 14, 2013 11.80 11.92 11.55 11.71 20,293 -0.19(-1.60%)
Feb 13, 2013 11.47 11.95 11.47 11.90 38,969 +0.40(+3.48%)
Feb 12, 2013 11.24 11.50 10.60 11.50 46,796 +0.24(+2.13%)
Feb 11, 2013 11.42 11.45 11.09 11.26 26,752 -0.22(-1.92%)
Feb 08, 2013 11.41 11.49 11.26 11.48 14,770 +0.11(+0.97%)
Feb 07, 2013 11.42 11.50 11.21 11.37 22,927 -0.17(-1.47%)
Feb 06, 2013 11.26 11.65 11.12 11.54 25,000 -0.40(-3.35%)
Feb 04, 2013 11.95 11.95 11.74 11.94 26,669 -0.01(-0.08%)
Feb 01, 2013 11.89 11.99 11.87 11.95 43,729 +0.05(+0.42%)
Jan 31, 2013 11.72 11.95 11.70 11.90 41,394 -0.05(-0.42%)
Jan 30, 2013 11.92 12.28 11.68 11.95 105,786 -0.05(-0.42%)
Jan 29, 2013 11.73 12.05 11.56 12.00 46,978 +0.27(+2.30%)
Jan 28, 2013 11.80 11.91 11.32 11.73 54,954 -0.07(-0.59%)
Jan 25, 2013 11.90 12.00 10.15 11.80 186,555 -0.20(-1.67%)
Jan 24, 2013 11.95 12.00 11.75 12.00 41,200 +0.03(+0.25%)
Jan 23, 2013 12.38 12.38 11.89 11.97 75,069 -0.12(-0.99%)
Jan 22, 2013 12.04 12.44 12.00 12.09 107,891 +0.23(+1.94%)
Jan 18, 2013 11.70 12.00 11.66 11.86 55,148 +0.07(+0.59%)
Jan 17, 2013 11.80 11.90 11.72 11.79 49,659 +0.03(+0.26%)
Jan 16, 2013 11.50 11.99 11.50 11.76 96,205 +0.33(+2.89%)
Jan 15, 2013 11.45 11.47 11.36 11.43 55,859 +0.15(+1.33%)
Jan 14, 2013 11.34 11.47 11.19 11.28 90,555 +0.11(+0.98%)
Jan 11, 2013 11.30 11.40 11.01 11.17 88,253 -0.04(-0.36%)
Jan 10, 2013 10.26 11.42 10.14 11.21 89,766 +1.06(+10.44%)
Jan 09, 2013 10.26 10.26 10.12 10.15 31,645 -0.07(-0.68%)
Jan 08, 2013 10.15 10.22 9.960 10.22 37,984 +0.11(+1.09%)
Jan 07, 2013 10.16 10.16 9.820 10.11 18,469 +0.03(+0.30%)
Jan 04, 2013 9.920 10.19 9.910 10.08 43,112 +0.18(+1.82%)
Jan 03, 2013 9.540 10.81 9.070 9.900 114,301 +0.46(+4.87%)
Jan 02, 2013 9.133 9.460 8.980 9.440 28,893 +0.46(+5.12%)
Dec 31, 2012 9.040 9.130 8.950 8.980 45,222 -0.06(-0.66%)
Dec 28, 2012 9.090 9.090 9.000 9.040 13,697 -0.05(-0.55%)
Dec 27, 2012 9.150 9.150 9.030 9.090 10,137 +0.01(+0.11%)
Dec 26, 2012 9.090 9.256 9.040 9.080 25,027 +0.07(+0.78%)
Dec 24, 2012 9.060 9.090 9.000 9.010 14,777 +0.00(+0.00%)
Dec 21, 2012 9.100 9.150 9.000 9.010 14,996 -0.10(-1.10%)
Dec 20, 2012 9.010 9.360 9.010 9.110 25,528 +0.03(+0.33%)
Dec 19, 2012 9.240 9.294 9.080 9.080 33,064 -0.08(-0.87%)
Dec 18, 2012 9.050 9.360 9.030 9.160 32,867 +0.18(+2.00%)
Dec 17, 2012 9.100 9.100 8.940 8.980 17,286 +0.01(+0.11%)
Dec 14, 2012 9.000 9.130 8.960 8.970 17,631 +0.00(+0.00%)
Dec 13, 2012 9.000 9.105 8.950 8.970 63,396 +0.03(+0.34%)
Dec 12, 2012 9.240 9.240 8.580 8.940 28,338 -0.22(-2.40%)
Dec 11, 2012 9.320 9.360 9.040 9.160 12,360 +0.03(+0.33%)
Dec 10, 2012 8.810 9.150 8.800 9.130 58,512 +0.32(+3.63%)
Dec 07, 2012 9.000 9.040 8.810 8.810 24,240 -0.17(-1.89%)
Dec 06, 2012 9.123 9.123 8.830 8.980 25,429 -0.01(-0.11%)
Dec 05, 2012 8.900 9.180 8.800 8.990 46,681 +0.12(+1.35%)
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.