$37.78 +0.15 (%) United States Cellular Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
5/27/201637.6138.1137.6137.6383,568
5/26/201636.9137.8536.0037.7499,278
5/25/201636.5637.2136.2136.9187,702
5/24/201636.6336.7335.8336.2772,352
5/23/201635.8036.9635.7036.4661,512
5/20/201636.5936.8835.9036.3673,507
5/19/201636.3536.5435.9436.4256,669
5/18/201636.6237.0936.2536.4758,282
5/17/201637.4937.8136.5636.7369,221
5/16/201637.7338.0036.9437.4666,253
5/13/201638.1738.5437.6837.8049,306
5/12/201638.8139.0838.0938.2965,893
5/11/201638.6939.1238.6038.8380,228
5/10/201638.1639.2238.0438.56170,168
5/9/201637.0439.4536.6138.22141,302
5/6/201640.3340.3435.6637.52236,810
5/5/201642.9542.9542.1042.7287,951
5/4/201643.2943.2942.3942.7650,050
5/3/201643.1343.6342.7043.4074,428
5/2/201642.5243.9142.2643.67100,954
4/29/201642.4742.8341.8042.6471,724
4/28/201642.7943.1342.3242.4962,282
4/27/201642.8043.2542.4542.7860,830
4/26/201642.6042.9742.5042.7064,502
4/25/201642.8442.8442.1342.7358,719
4/22/201642.4142.9841.5942.4850,768
4/21/201642.8442.8441.8942.2266,658
4/20/201642.8543.7542.2042.9676,984
4/19/201642.8843.4942.6943.0996,158
4/18/201642.8743.1042.5643.0271,185
4/15/201642.4243.3342.4243.0770,443
4/14/201642.8142.8542.4742.6255,626
4/13/201643.4143.4942.2842.7855,904
4/12/201642.8343.5242.8243.0760,745
4/11/201642.8043.3242.8043.0154,874
4/8/201643.0143.3842.6342.8591,013
4/7/201642.8243.3742.8242.91149,290
4/6/201643.8843.8842.9343.21103,954
4/5/201644.7645.3243.2543.67141,776
4/4/201645.5045.5043.9044.86162,905
4/1/201645.4045.8744.2145.87190,527
3/31/201644.1145.8044.1145.69239,856
3/30/201644.0044.4743.3744.0091,439
3/29/201643.0044.0742.6144.0070,681
3/28/201642.5643.5642.3043.2569,783
3/24/201641.8542.3941.2942.3336,586
3/23/201642.5142.5141.7942.0169,301
3/22/201642.3842.8642.1842.4459,961
3/21/201641.9642.5241.2842.4474,750
3/18/201642.4542.4941.6441.95135,917
3/17/201641.3942.4341.2242.2971,587
3/16/201641.8341.9740.8841.4057,405
3/15/201641.4941.9841.3441.7852,827
3/14/201641.2741.6540.7541.6367,625
3/11/201641.4941.9441.1141.5151,313
3/10/201641.0741.4440.4541.3148,516
3/9/201642.0042.0040.9340.9941,264
3/8/201641.7342.0941.0341.9184,028
3/7/201641.5542.2841.1842.0390,263
3/4/201641.1841.8040.9641.6471,347
3/3/201639.9241.0639.8340.9172,163
3/2/201641.4641.4937.7139.86293,376
3/1/201641.2041.5340.5741.5390,172
2/29/201640.3341.4940.3341.40116,316
2/26/201640.7140.7139.5540.33172,684
2/25/201639.9741.0539.9140.71116,528
2/24/201637.0639.9537.0139.86146,746
2/23/201635.9937.6835.9337.25144,318
2/22/201635.6837.0034.6235.88101,935
2/19/201636.9337.2532.7235.28282,757
2/18/201637.0237.5836.7237.0569,011
2/17/201636.8337.2536.7436.9177,539
2/16/201637.0137.3535.8336.7476,369
2/12/201636.4037.1735.8236.9251,302
2/11/201635.5136.3534.7036.1656,343
2/10/201636.1836.6435.7736.1832,058
2/9/201635.9036.3735.3236.1941,326
2/8/201637.3637.3635.9536.2574,205
2/5/201637.6538.4937.5437.7593,705
2/4/201637.4838.4437.4837.7864,055
2/3/201637.2438.1637.1237.56122,983
2/2/201637.3337.4736.6436.9159,731
2/1/201637.5637.7037.3037.6759,826
1/29/201637.1837.7236.9437.6468,964
1/28/201637.2337.3636.7536.8565,461
1/27/201636.6937.6736.3437.05113,477
1/26/201636.0437.1135.8636.65127,836
1/25/201635.4536.6535.2235.6986,562
1/22/201637.8537.8534.6535.4662,846
1/21/201635.0235.2634.3234.44140,525
1/20/201634.9135.2134.0634.93140,199
1/19/201635.5335.8234.9335.62109,314
1/15/201635.7136.0734.7535.0672,320
1/14/201636.2936.7435.5036.38125,028
1/13/201637.2237.3936.0236.1596,613
1/12/201638.0338.7936.3636.91102,568
1/11/201637.5038.2737.2337.6548,618
1/8/201637.5437.8736.9637.4352,581
1/7/201637.1037.4636.8737.2660,841
1/6/201637.6738.0637.4037.5082,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center