Historical Prices for U S Concrete, Inc. (USCR)

Historical Prices for U S Concrete, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 56.99 58.54 56.88 57.05 340000 57.05
Aug 22, 2016 55.1 57.32 54.29 56.91 711694 56.91
Aug 19, 2016 54.98 55.63 54.05 55.06 312187 55.06
Aug 18, 2016 55.33 56.07 55.07 55.26 185379 55.26
Aug 17, 2016 56.91 56.9232 54.629 55.57 546781 55.57
Aug 16, 2016 57.2 57.51 56.26 56.79 388910 56.79
Aug 15, 2016 56.5 57.5 56.25 57.43 344712 57.43
Aug 12, 2016 56.12 56.57 55.44 56.23 412611 56.23
Aug 11, 2016 54.71 56.74 54.58 56.31 694041 56.31
Aug 10, 2016 54.91 55.87 53.2201 54.68 761341 54.68
Aug 09, 2016 57.57 57.8104 53.79 53.85 819030 53.85
Aug 08, 2016 56.21 58.2 55.34 57.33 818768 57.33
Aug 05, 2016 58.77 58.77 55.3 55.91 1024391 55.91
Aug 04, 2016 57.51 60.89 57 58.33 1438544 58.33
Aug 03, 2016 61.44 63.1704 60.72 62.43 333487 62.43
Aug 02, 2016 62.36 62.7 61.01 61.4 323773 61.4
Aug 01, 2016 64.06 64.159 61.33 62.24 542611 62.24
Jul 29, 2016 66.02 66.4548 63.92 64.5 285092 64.5
Jul 28, 2016 66.16 67.61 65.97 66.03 226491 66.03
Jul 27, 2016 65.25 66.725 65.25 66.36 145036 66.36