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 (%)
Jun 30, 2014 24.86 25.57 24.43 24.75 237,292 -0.41(-1.63%)
Jun 27, 2014 24.05 25.34 23.86 25.16 166,515 +1.01(+4.18%)
Jun 26, 2014 24.46 24.52 23.86 24.15 57,174 -0.30(-1.23%)
Jun 25, 2014 24.41 24.62 23.46 24.45 165,119 -0.19(-0.77%)
Jun 24, 2014 25.30 25.96 24.59 24.64 130,999 -0.68(-2.69%)
Jun 23, 2014 24.75 25.42 24.37 25.32 77,349 +0.58(+2.34%)
Jun 20, 2014 24.65 24.75 24.35 24.74 106,928 +0.24(+0.98%)
Jun 19, 2014 24.83 24.84 24.20 24.50 398,634 -0.33(-1.33%)
Jun 18, 2014 24.31 24.84 24.05 24.83 59,355 +0.51(+2.10%)
Jun 17, 2014 24.26 24.70 23.98 24.32 37,382 -0.02(-0.08%)
Jun 16, 2014 24.11 24.43 23.96 24.34 30,500 +0.11(+0.45%)
Jun 13, 2014 23.89 24.49 23.52 24.23 50,608 +0.48(+2.02%)
Jun 12, 2014 24.31 24.38 23.56 23.75 55,120 -0.53(-2.18%)
Jun 11, 2014 24.24 24.63 23.59 24.28 50,744 -0.11(-0.45%)
Jun 10, 2014 24.28 24.42 23.68 24.39 51,183 -0.01(-0.04%)
Jun 06, 2014 24.11 24.84 24.00 24.40 44,229 +0.50(+2.09%)
Jun 05, 2014 23.89 24.15 23.13 23.90 34,851 +0.53(+2.27%)
Jun 04, 2014 23.80 23.89 23.24 23.37 21,574 -0.37(-1.56%)
Jun 03, 2014 23.78 23.94 23.59 23.74 45,482 -0.08(-0.34%)
Jun 02, 2014 24.50 24.50 23.55 23.82 41,666 -0.74(-3.01%)
May 30, 2014 24.55 25.00 24.47 24.56 36,872 -0.11(-0.45%)
May 29, 2014 25.49 25.52 24.39 24.67 76,429 -0.71(-2.80%)
May 28, 2014 25.46 25.74 25.18 25.38 42,537 -0.16(-0.63%)
May 27, 2014 25.21 25.68 25.10 25.54 93,598 +0.46(+1.83%)
May 23, 2014 24.75 25.08 25.08 25.08 70,500 +0.23(+0.93%)
May 22, 2014 24.72 25.02 24.58 24.85 15,870 +0.12(+0.49%)
May 21, 2014 24.29 24.98 24.19 24.73 57,951 +0.61(+2.53%)
May 20, 2014 24.10 24.23 23.94 24.12 80,768 +0.00(+0.00%)
May 19, 2014 23.57 24.22 23.57 24.12 27,199 +0.38(+1.60%)
May 16, 2014 23.68 23.86 23.02 23.74 63,357 +0.02(+0.08%)
May 15, 2014 24.60 24.98 23.52 23.72 50,850 -0.38(-1.58%)
May 14, 2014 24.22 24.60 23.77 24.10 58,919 -0.24(-0.99%)
May 13, 2014 24.02 24.60 24.02 24.34 92,509 +0.19(+0.79%)
May 12, 2014 23.47 24.19 23.47 24.15 74,950 +0.71(+3.03%)
May 09, 2014 23.37 24.03 23.20 23.44 74,983 -0.24(-1.01%)
May 08, 2014 23.65 24.89 22.71 23.68 102,212 +0.04(+0.17%)
May 07, 2014 23.83 24.15 23.47 23.64 45,260 -0.23(-0.96%)
May 06, 2014 24.00 24.19 23.80 23.87 42,969 -0.25(-1.04%)
May 05, 2014 24.29 24.29 23.92 24.12 34,270 -0.23(-0.94%)
May 02, 2014 23.92 24.60 23.92 24.35 51,635 +0.40(+1.67%)
May 01, 2014 24.44 24.91 23.17 23.95 77,583 -0.67(-2.72%)
Apr 30, 2014 24.03 24.91 23.59 24.62 71,905 +0.58(+2.41%)
Apr 29, 2014 25.11 25.11 23.76 24.04 92,415 -0.86(-3.45%)
Apr 28, 2014 25.40 25.60 24.86 24.90 49,388 -0.34(-1.35%)
Apr 25, 2014 25.50 25.59 25.10 25.24 74,540 -0.33(-1.29%)
Apr 24, 2014 25.50 25.66 25.15 25.57 50,679 +0.28(+1.11%)
Apr 23, 2014 25.56 25.72 25.25 25.29 41,549 -0.39(-1.52%)
Apr 22, 2014 25.33 25.68 25.26 25.68 94,823 +0.14(+0.55%)
Apr 21, 2014 24.48 25.73 24.44 25.54 103,444 +1.01(+4.12%)
Apr 17, 2014 24.30 24.53 24.53 24.53 47,800 +0.24(+0.99%)
Apr 16, 2014 23.72 24.64 23.70 24.29 35,381 +0.68(+2.88%)
Apr 15, 2014 23.58 23.88 23.45 23.61 58,762 +0.04(+0.17%)
Apr 14, 2014 23.41 23.94 23.41 23.57 89,412 +0.30(+1.29%)
Apr 11, 2014 23.42 23.74 23.17 23.27 63,675 -0.25(-1.06%)
Apr 10, 2014 24.14 24.34 23.25 23.52 59,963 -0.55(-2.29%)
Apr 09, 2014 23.33 24.48 23.22 24.07 164,468 +0.83(+3.57%)
Apr 08, 2014 23.03 23.59 22.55 23.24 316,609 +0.59(+2.60%)
Apr 07, 2014 23.10 23.33 22.38 22.65 96,253 -0.42(-1.82%)
Apr 04, 2014 23.47 23.64 22.65 23.07 131,553 -0.31(-1.33%)
Apr 03, 2014 23.50 23.72 22.98 23.38 87,874 -0.07(-0.30%)
Apr 02, 2014 23.38 23.59 22.96 23.45 51,187 +0.06(+0.26%)
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.