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 (%)
Sep 30, 2011 4.020 4.270 4.000 4.110 17,196 -0.09(-2.14%)
Sep 29, 2011 4.110 4.250 4.110 4.200 6,364 +0.00(+0.00%)
Sep 28, 2011 4.330 4.330 4.011 4.200 3,719 -0.13(-3.00%)
Sep 27, 2011 4.690 4.690 4.250 4.330 7,400 +0.03(+0.70%)
Sep 26, 2011 4.390 4.410 4.220 4.300 3,265 -0.28(-6.11%)
Sep 22, 2011 4.640 4.580 4.580 4.580 3,400 -0.12(-2.55%)
Sep 20, 2011 4.700 4.700 4.700 4.700 400 +0.05(+1.08%)
Sep 19, 2011 4.700 4.728 4.650 4.650 7,035 -0.09(-1.90%)
Sep 16, 2011 4.950 4.950 4.690 4.740 2,641 -0.16(-3.27%)
Sep 15, 2011 5.000 5.000 4.750 4.900 1,806 -0.10(-2.00%)
Sep 13, 2011 5.000 5.000 5.000 5.000 0 +0.16(+3.31%)
Sep 12, 2011 4.880 4.890 4.800 4.840 7,785 -0.11(-2.22%)
Sep 09, 2011 4.900 4.952 4.750 4.950 9,354 -0.04(-0.86%)
Sep 08, 2011 5.160 5.640 4.950 4.993 25,751 +0.04(+0.86%)
Sep 07, 2011 5.010 5.020 4.950 4.950 12,991 -0.26(-4.99%)
Sep 06, 2011 5.170 5.270 5.170 5.210 1,100 -0.19(-3.52%)
Sep 02, 2011 5.480 5.600 5.400 5.400 5,769 -0.10(-1.82%)
Sep 01, 2011 5.600 5.660 5.490 5.500 6,300 -0.10(-1.79%)
Aug 31, 2011 5.880 5.901 5.430 5.600 47,688 -0.17(-2.86%)
Aug 30, 2011 6.000 6.670 5.670 5.765 24,807 -0.24(-3.92%)
Aug 29, 2011 6.010 6.020 5.920 6.000 9,344 +0.02(+0.33%)
Aug 26, 2011 5.760 5.990 5.760 5.980 1,900 +0.10(+1.70%)
Aug 25, 2011 6.130 6.130 5.850 5.880 7,506 -0.12(-2.00%)
Aug 24, 2011 6.000 6.000 5.850 6.000 22,781 +0.00(+0.00%)
Aug 23, 2011 6.000 6.000 5.900 6.000 11,900 +0.00(+0.00%)
Aug 22, 2011 6.100 6.100 5.990 6.000 41,680 -0.05(-0.83%)
Aug 19, 2011 6.440 6.440 6.050 6.050 1,593 +0.30(+5.22%)
Aug 18, 2011 6.000 6.180 5.550 5.750 18,037 -0.46(-7.41%)
Aug 17, 2011 6.700 6.700 6.210 6.210 6,600 -0.22(-3.42%)
Aug 16, 2011 6.530 6.530 6.150 6.430 2,900 -0.07(-1.08%)
Aug 15, 2011 5.890 6.500 5.890 6.500 606 +0.79(+13.84%)
Aug 12, 2011 5.730 6.260 5.050 5.710 36,631 -0.09(-1.55%)
Aug 11, 2011 5.160 7.890 4.530 5.800 30,850 +0.79(+15.77%)
Aug 10, 2011 5.160 5.250 4.960 5.010 15,051 -0.16(-3.09%)
Aug 09, 2011 5.810 6.250 5.170 5.170 91,992 -0.44(-7.84%)
Aug 08, 2011 6.720 6.720 5.600 5.610 2,263 -1.19(-17.50%)
Aug 05, 2011 7.750 7.750 6.500 6.800 258,537 -1.00(-12.82%)
Aug 04, 2011 7.770 8.278 7.750 7.800 4,058 +0.05(+0.65%)
Aug 03, 2011 8.350 8.350 7.520 7.750 812 -0.60(-7.19%)
Jul 29, 2011 7.820 8.350 8.350 8.350 2,600 -0.26(-3.02%)
Jul 28, 2011 8.410 8.780 7.980 8.610 3,250 +0.27(+3.24%)
Jul 26, 2011 7.990 8.340 8.340 8.340 6,700 +0.24(+2.96%)
Jul 25, 2011 7.520 8.300 7.520 8.100 3,075 -0.19(-2.29%)
Jul 21, 2011 8.370 8.290 8.290 8.290 12,200 -0.17(-2.01%)
Jul 20, 2011 8.440 8.460 8.400 8.460 3,031 +0.06(+0.71%)
Jul 19, 2011 8.340 8.400 8.340 8.400 6,175 +0.05(+0.60%)
Jul 18, 2011 8.350 8.400 8.350 8.350 900 +0.05(+0.60%)
Jul 15, 2011 8.250 8.300 8.250 8.300 537 -0.16(-1.89%)
Jul 13, 2011 8.450 8.460 8.460 8.460 4,100 +0.11(+1.32%)
Jul 12, 2011 8.350 8.384 8.350 8.350 1,246 -0.06(-0.71%)
Jul 11, 2011 8.250 8.410 8.250 8.410 3,137 +0.01(+0.12%)
Jul 08, 2011 8.380 8.400 8.270 8.400 5,359 +0.00(+0.00%)
Jul 07, 2011 8.350 8.490 8.350 8.400 842 -0.17(-1.98%)
Jul 06, 2011 8.520 8.620 8.330 8.570 5,325 +0.32(+3.88%)
Jul 05, 2011 8.500 8.650 8.190 8.250 1,900 -0.32(-3.73%)
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.