$36.99 +0.03 (%) United States Cellular Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
8/28/201536.9637.4636.6836.9965,525
8/27/201536.1437.1435.7436.9667,343
8/26/201535.3536.0834.9535.8876,652
8/25/201536.4636.4634.8334.93105,181
8/24/201535.9637.4535.0735.8158,902
8/21/201537.7438.2237.4337.5947,731
8/20/201538.7939.1237.9137.9570,934
8/19/201538.7039.2338.2138.9729,709
8/18/201539.1539.3938.6439.0332,533
8/17/201538.5539.5038.3539.0545,324
8/14/201538.2538.9037.8238.8033,439
8/13/201537.8538.5737.6738.2478,302
8/12/201538.3138.5136.7737.9383,326
8/11/201538.1638.8737.9738.6552,771
8/10/201538.0138.7937.8538.4177,265
8/7/201537.6638.2237.2037.7248,179
8/6/201537.8537.8937.1337.7848,191
8/5/201538.1738.6637.1637.9082,721
8/4/201538.2138.9537.6238.0578,623
8/3/201537.3638.7237.3038.28109,901
7/31/201538.0038.5036.5537.22169,984
7/30/201534.9435.6134.8635.3194,014
7/29/201534.6035.4634.5135.0265,652
7/28/201534.6534.9534.3234.4483,208
7/27/201534.7935.0734.2734.4254,614
7/24/201535.5335.5734.9335.0969,868
7/23/201535.3535.5735.0435.3644,763
7/22/201535.6335.9435.2935.3845,409
7/21/201536.3536.4335.8035.8754,328
7/20/201536.8436.8435.9836.4371,814
7/17/201537.1937.2236.5536.8834,530
7/16/201537.6637.7436.6937.25109,887
7/15/201537.6537.8137.1937.4252,299
7/14/201537.2637.9937.0737.7154,296
7/13/201537.3137.4436.8237.4160,328
7/10/201537.0637.3436.6437.0341,768
7/9/201537.5037.5336.6836.7545,334
7/8/201537.6537.6536.7937.0243,409
7/7/201538.5538.5936.8437.8478,488
7/6/201538.0338.4937.9338.4686,918
7/2/201538.3638.6438.0138.4665,913
7/1/201537.9238.3637.7638.3661,845
6/30/201537.7637.8337.1537.6790,875
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
  • Showing 1-100 of 1,259 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!