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 (%)
Mar 31, 2014 22.39 23.93 22.39 23.50 136,537 +1.23(+5.52%)
Mar 28, 2014 21.83 22.50 21.63 22.27 52,920 +0.42(+1.92%)
Mar 27, 2014 21.43 22.10 21.43 21.85 124,401 +0.22(+1.02%)
Mar 26, 2014 22.24 22.24 21.22 21.63 84,071 -0.39(-1.77%)
Mar 25, 2014 22.36 22.70 21.65 22.02 97,692 -0.16(-0.72%)
Mar 24, 2014 22.75 22.88 21.51 22.18 107,741 -0.62(-2.72%)
Mar 21, 2014 23.46 23.86 22.74 22.80 160,795 -0.45(-1.94%)
Mar 20, 2014 23.27 23.45 23.02 23.25 60,588 -0.13(-0.56%)
Mar 19, 2014 23.41 23.63 21.49 23.38 81,902 -0.50(-2.09%)
Mar 18, 2014 23.36 24.39 22.76 23.88 68,297 +0.65(+2.80%)
Mar 17, 2014 24.95 25.00 22.96 23.23 138,488 -1.64(-6.59%)
Mar 14, 2014 24.21 24.91 24.11 24.87 90,693 +0.40(+1.63%)
Mar 13, 2014 25.30 25.37 24.09 24.47 63,864 -0.72(-2.86%)
Mar 12, 2014 24.68 25.20 24.63 25.19 43,578 +0.44(+1.78%)
Mar 11, 2014 25.34 25.40 24.63 24.75 65,049 -0.67(-2.64%)
Mar 10, 2014 26.23 26.23 24.80 25.42 111,323 -0.95(-3.60%)
Mar 07, 2014 27.08 27.12 26.10 26.37 68,631 -0.67(-2.48%)
Mar 06, 2014 27.92 28.09 26.96 27.04 94,595 -0.69(-2.49%)
Mar 05, 2014 27.81 27.95 27.44 27.73 60,313 +0.03(+0.09%)
Mar 04, 2014 27.84 28.00 27.54 27.70 127,171 +0.22(+0.82%)
Mar 03, 2014 27.94 27.94 27.11 27.48 150,225 +0.26(+0.96%)
Feb 28, 2014 27.23 28.64 25.96 27.22 128,908 +0.07(+0.26%)
Feb 27, 2014 25.73 27.33 25.61 27.15 58,064 +1.41(+5.48%)
Feb 26, 2014 25.43 26.00 25.26 25.74 66,977 +0.41(+1.62%)
Feb 25, 2014 25.45 25.99 25.14 25.33 81,117 -0.19(-0.74%)
Feb 24, 2014 25.00 25.68 24.79 25.52 115,795 +0.73(+2.94%)
Feb 21, 2014 24.21 25.00 23.78 24.79 193,003 +0.74(+3.08%)
Feb 20, 2014 22.92 24.15 22.92 24.05 61,237 +1.24(+5.44%)
Feb 19, 2014 22.55 23.00 22.55 22.81 357,482 +0.20(+0.88%)
Feb 18, 2014 22.60 22.71 22.47 22.61 31,176 +0.00(+0.00%)
Feb 14, 2014 22.61 22.61 22.61 22.61 31,400 +0.00(+0.00%)
Feb 13, 2014 22.08 22.94 22.08 22.61 39,485 -0.36(-1.57%)
Feb 12, 2014 22.49 23.14 22.19 22.97 46,488 +0.57(+2.54%)
Feb 11, 2014 21.61 22.56 21.61 22.40 72,824 +0.26(+1.17%)
Feb 10, 2014 22.21 23.12 21.94 22.14 60,836 +0.00(+0.00%)
Feb 07, 2014 22.23 22.74 21.39 22.14 59,285 +0.00(+0.00%)
Feb 06, 2014 21.80 22.66 21.58 22.14 40,871 +0.31(+1.42%)
Feb 05, 2014 21.35 22.57 21.25 21.83 60,311 +0.21(+0.97%)
Feb 04, 2014 21.91 22.77 21.31 21.62 44,689 -0.09(-0.41%)
Feb 03, 2014 22.67 23.20 21.23 21.71 71,087 -0.95(-4.19%)
Jan 31, 2014 22.22 23.25 22.22 22.66 68,416 -0.01(-0.04%)
Jan 30, 2014 22.32 23.14 22.30 22.67 36,287 +0.50(+2.26%)
Jan 29, 2014 22.24 23.00 21.94 22.17 85,799 -0.23(-1.03%)
Jan 28, 2014 21.04 22.49 21.04 22.40 115,857 +1.51(+7.23%)
Jan 27, 2014 21.39 21.70 20.78 20.89 44,128 -0.46(-2.15%)
Jan 24, 2014 21.15 21.97 20.60 21.35 65,503 +0.14(+0.66%)
Jan 23, 2014 21.77 21.84 21.20 21.21 96,207 -0.59(-2.71%)
Jan 22, 2014 21.86 22.00 21.30 21.80 22,477 +0.03(+0.14%)
Jan 21, 2014 22.06 22.75 21.54 21.77 34,982 -0.20(-0.91%)
Jan 17, 2014 21.85 21.97 21.97 21.97 111,600 +0.01(+0.05%)
Jan 16, 2014 22.00 22.25 21.78 21.96 41,757 -0.11(-0.50%)
Jan 15, 2014 22.25 22.59 21.79 22.07 27,862 -0.18(-0.81%)
Jan 14, 2014 21.63 22.41 21.51 22.25 46,100 +0.78(+3.63%)
Jan 13, 2014 22.26 22.55 21.35 21.47 36,176 -0.79(-3.55%)
Jan 10, 2014 22.45 22.68 21.80 22.26 31,338 -0.12(-0.54%)
Jan 09, 2014 22.25 22.55 21.84 22.38 263,777 +0.26(+1.18%)
Jan 08, 2014 21.29 22.27 21.00 22.12 77,217 +0.73(+3.41%)
Jan 07, 2014 21.82 21.98 21.11 21.39 94,705 -0.41(-1.88%)
Jan 06, 2014 22.65 22.65 21.80 21.80 53,804 -0.85(-3.75%)
Jan 03, 2014 22.43 23.15 22.39 22.65 32,394 +0.18(+0.80%)
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.