$41.30 +1.08 (%) United States Cellular Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 12:59 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
12/6/201639.9340.5239.6340.2273,874
12/5/201639.0539.7539.0539.73119,397
12/2/201637.6739.1837.6539.17213,405
12/1/201637.6537.9837.4237.83110,345
11/30/201637.8937.9937.4937.63180,349
11/29/201637.5637.8937.4437.70127,098
11/28/201637.2837.8637.0337.6469,838
11/25/201637.3337.5537.2037.2750,320
11/23/201636.3737.5436.3637.47135,164
11/22/201636.5737.0535.8236.58107,705
11/21/201635.4236.4635.4136.42133,992
11/18/201635.1835.4934.9235.13160,921
11/17/201634.6835.5134.6835.14308,336
11/16/201634.2434.6833.9834.37103,745
11/15/201634.0934.3633.3934.27130,444
11/14/201634.6034.8233.5933.97217,144
11/11/201634.0734.6833.7234.4477,338
11/10/201635.1535.4033.3034.1996,071
11/9/201634.3535.3634.2935.1355,983
11/8/201634.4935.1034.1734.8186,522
11/7/201634.5734.9833.8434.6780,359
11/4/201634.3335.4033.7134.44174,813
11/3/201633.9734.3333.8834.1491,441
11/2/201634.6134.8433.4334.03107,778
11/1/201635.2235.2234.5534.6872,116
10/31/201635.0135.3934.9335.0557,910
10/28/201635.9436.2934.8234.9460,677
10/27/201635.4236.0235.0635.9971,666
10/26/201635.7035.8435.1735.2535,177
10/25/201636.7936.8935.6935.8030,762
10/24/201635.9336.6935.9336.6553,072
10/21/201636.2236.2235.5235.7267,317
10/20/201636.5236.5336.0036.1942,685
10/19/201636.4136.7236.1436.4333,256
10/18/201636.5736.5736.2536.4232,898
10/17/201636.1736.4935.7336.1236,579
10/14/201636.2236.5935.3936.1148,117
10/13/201636.1336.2635.6235.9640,529
10/12/201636.1236.8735.8936.2763,686
10/11/201636.1936.4235.5736.0154,202
10/10/201635.6036.4235.2936.3839,336
10/7/201635.8336.3535.1135.39193,173
10/6/201636.0036.3735.4135.8147,569
10/5/201636.3636.3635.8835.9981,599
10/4/201636.1536.7335.8236.2363,694
10/3/201636.2036.4536.0736.3063,597
9/30/201636.8736.8736.3036.3493,620
9/29/201637.1537.2736.7336.7634,659
9/28/201636.4337.2836.2437.2557,528
9/27/201636.5237.3836.3136.3847,234
9/26/201636.3136.9636.1036.6388,408
9/23/201636.8136.8536.2736.4984,680
9/22/201636.7937.1636.3836.9196,446
9/21/201636.1536.6835.8636.6186,121
9/20/201636.8237.6335.9936.0461,652
9/19/201637.1137.3036.2836.5397,520
9/16/201636.6337.0436.3836.88344,997
9/15/201636.2036.9936.2036.9895,454
9/14/201636.4036.6235.9936.3249,839
9/13/201636.8636.8935.9836.4296,753
9/12/201636.0037.4736.0037.24111,019
9/9/201637.5037.5036.0036.0264,774
9/8/201637.9538.1837.4537.7269,298
9/7/201637.2838.0737.2838.0460,292
9/6/201637.5437.6037.2137.2740,606
9/2/201637.1837.8237.1337.5951,055
9/1/201637.2437.5836.3337.13109,554
8/31/201637.5437.5436.9737.2269,342
8/30/201637.8237.9437.2937.3938,790
8/29/201637.1137.7737.1137.65129,648
8/26/201638.0838.3037.1937.2646,282
8/25/201637.5138.3037.4038.00162,450
8/24/201637.8037.9437.3537.47117,945
8/23/201637.6138.3237.6137.6952,694
8/22/201637.4038.2737.2237.5241,045
8/19/201638.0138.0737.3937.9060,802
8/18/201637.9538.3837.6838.2764,910
8/17/201638.2138.2137.4838.07110,740
8/16/201638.6138.7838.0238.0266,818
8/15/201638.6939.4038.5238.7569,994
8/12/201639.3139.3138.5338.7460,348
8/11/201639.8139.8139.1139.3259,114
8/10/201639.4239.7039.0739.6091,621
8/9/201639.5939.7439.2439.5779,932
8/8/201639.9240.0439.0339.3773,782
8/5/201639.6541.6839.4640.1362,138
8/4/201639.4539.4638.8839.2968,085
8/3/201639.0739.5138.8539.4461,665
8/2/201639.6639.6638.8239.2062,801
8/1/201640.3440.3939.5639.9163,197
7/29/201640.1240.4739.6640.45111,273
7/28/201640.2940.2939.6740.1641,384
7/27/201640.7241.7340.1040.2680,418
7/26/201640.8741.1640.5440.6534,712
7/25/201640.9241.6040.9141.0441,046
7/22/201639.6441.2639.6441.0560,027
7/21/201640.1841.0039.3239.57121,127
7/20/201640.2940.4239.9440.3545,295
7/19/201640.4940.9940.1240.2057,975
7/18/201641.2141.2140.2740.7237,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center