$37.35 -0.21 (%) United States Cellular Corp - NYSE

Jun. 30, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
6/29/201538.3038.6837.4937.5641,816
6/26/201538.4138.7838.3238.6364,568
6/25/201538.8138.8438.2638.4455,368
6/24/201538.6038.7938.3838.5748,761
6/23/201538.2538.8438.2538.7053,632
6/22/201537.7938.3837.6038.2660,421
6/19/201537.6838.2737.3937.50169,878
6/18/201537.5438.1137.3637.84101,708
6/17/201537.4737.8137.3437.6277,114
6/16/201537.6637.8837.3837.5269,566
6/15/201538.2638.5737.6837.7763,575
6/12/201538.9339.3438.5538.73120,000
6/11/201538.9639.4238.9639.2069,083
6/10/201538.7139.5038.7139.0164,456
6/9/201538.8138.8538.3338.6582,935
6/8/201539.0039.2438.6738.8827,941
6/5/201539.0739.1638.3039.1163,051
6/4/201539.0039.4638.9039.0665,917
6/3/201538.8839.3938.5839.1657,507
6/2/201538.3038.8738.3038.7961,716
6/1/201539.0339.2038.2538.48105,935
5/29/201538.9239.1837.9239.10231,223
5/28/201539.6239.6738.8539.00145,056
5/27/201539.0739.9038.8839.7670,868
5/26/201538.3839.0638.2338.9986,678
5/22/201539.2439.2438.2438.65126,692
5/21/201538.7539.2038.6638.8350,648
5/20/201538.3238.9538.0038.8685,942
5/19/201539.4939.4937.8938.3466,560
5/18/201539.7439.8139.3239.4042,204
5/15/201539.0339.7739.0339.6973,630
5/14/201539.3139.6039.1239.1247,349
5/13/201539.6139.7239.3139.3980,039
5/12/201538.8039.7138.6039.60115,802
5/11/201538.8939.0838.5038.8885,212
5/8/201539.5039.5038.8039.02125,593
5/7/201538.2239.6238.2239.16166,278
5/6/201538.7839.0938.2438.47281,646
5/5/201538.1738.9138.1738.80236,385
5/4/201537.9938.4537.7638.33274,132
5/1/201538.5338.8637.7237.99270,882
4/30/201537.5937.5936.8136.93109,900
4/29/201537.7938.1137.5237.55122,433
4/28/201537.7338.2337.7338.06129,852
4/27/201537.7638.3037.7037.90110,242
4/24/201537.5838.0037.4237.9388,091
4/23/201537.3738.4037.3737.81124,854
4/22/201537.0937.8737.0037.6882,200
4/21/201536.9737.4636.9637.1370,984
4/20/201536.8437.3336.7037.0453,597
4/17/201537.0037.1636.4936.7073,660
4/16/201537.4437.6136.9837.1955,881
4/15/201537.9238.0537.2637.5091,836
4/14/201537.0437.8536.8137.76109,254
4/13/201537.3437.8037.0237.0681,931
4/10/201537.7238.2337.3837.4769,085
4/9/201537.2937.9737.2837.63108,025
4/8/201537.4537.7737.1237.5567,987
4/7/201537.1537.8437.1537.4788,597
4/6/201537.0137.8637.0137.37102,967
4/2/201536.2237.9336.1437.39134,499
4/1/201535.9837.1735.7936.42132,224
3/31/201535.4235.8635.3235.72126,843
3/30/201535.5835.8335.4235.6049,939
3/27/201535.5435.6335.1935.5241,229
3/26/201535.4035.5935.0835.4875,510
3/25/201536.6536.6635.5235.5664,874
3/24/201537.6137.7536.4536.5773,125
3/23/201537.7538.2037.5637.91233,277
3/20/201537.3238.0937.3237.75267,962
3/19/201537.3637.6437.0537.1981,074
3/18/201536.9537.6336.8737.3973,686
3/17/201536.8637.3136.3737.2487,049
3/16/201536.1537.0935.8036.92115,527
3/13/201535.8836.0335.3535.9038,773
3/12/201535.7336.1135.5035.9644,542
3/11/201535.3535.6734.9035.6055,268
3/10/201536.1336.2635.1535.3638,029
3/9/201536.4036.4636.0036.2367,895
3/6/201536.3836.5036.0036.1972,178
3/5/201536.2136.9135.6236.5789,720
3/4/201536.8037.0736.2736.4481,267
3/3/201537.7837.8836.9237.0362,644
3/2/201537.7337.9337.3337.7480,571
2/27/201537.2638.0537.2537.93111,339
2/26/201539.7240.0036.7937.47209,556
2/25/201537.7240.0037.5839.94156,195
2/24/201536.5037.2136.3537.0956,748
2/23/201536.8636.9136.1536.6863,574
2/20/201536.9637.1836.4737.1349,538
2/19/201537.3737.7337.0037.1956,548
2/18/201537.7637.8937.1937.4886,295
2/17/201538.2638.7137.5337.8982,329
2/13/201538.4638.7538.1738.5357,072
2/12/201538.4338.6238.3538.4341,825
2/11/201538.0438.3237.6638.2792,808
2/10/201537.8138.0537.3838.0241,938
2/9/201537.4137.9737.3737.6074,759
2/6/201537.5037.9437.2837.4870,084
2/5/201536.4137.5236.3837.4057,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!