UNITED STATES CELLULAR $40.30

down -0.86


22/5/2013 04:22 PM  |  NYSE : USM  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

USM historical data

Date Open High Low Close Volume
5/22/2013 41.33 41.33 40.15 40.30 927
5/21/2013 40.52 41.22 40.35 41.16 1129
5/20/2013 40.34 41.11 40.12 40.30 1243
5/17/2013 37.88 40.39 37.80 39.70 2016
5/16/2013 38.01 38.35 37.70 37.81 548
5/15/2013 37.84 38.11 37.65 38.02 277
5/14/2013 37.64 38.19 37.49 38.00 507
5/13/2013 37.72 37.87 37.53 37.75 333
5/10/2013 37.68 37.93 37.44 37.87 350
5/9/2013 37.75 38.32 37.69 37.80 404
5/8/2013 38.04 38.19 37.75 37.96 504
5/7/2013 37.76 38.00 37.43 37.86 395
5/6/2013 37.48 37.87 37.34 37.70 635
5/3/2013 38.16 38.85 37.00 37.38 1539
5/2/2013 38.14 38.58 38.02 38.47 436
5/1/2013 38.25 38.59 38.04 38.17 436
4/30/2013 37.83 38.49 37.83 38.44 456
4/29/2013 37.66 37.96 37.49 37.92 381
4/26/2013 38.00 38.19 37.71 37.89 254
4/25/2013 37.20 38.16 37.08 38.13 649
4/24/2013 36.97 37.25 36.86 37.24 457
4/23/2013 37.19 37.29 36.78 37.25 623
4/22/2013 37.17 37.30 36.63 37.17 808
4/19/2013 37.35 37.42 37.06 37.21 398
4/18/2013 37.11 37.60 37.11 37.23 532
4/17/2013 37.14 37.30 36.67 36.92 608
4/16/2013 37.20 37.44 36.82 37.35 458
4/15/2013 37.44 37.60 36.78 36.90 938
4/12/2013 37.29 37.83 37.09 37.74 667
4/11/2013 37.33 37.64 37.26 37.51 414
4/10/2013 36.38 37.33 36.29 37.19 585
4/9/2013 36.75 36.75 36.25 36.38 945
4/8/2013 36.57 36.83 36.30 36.81 308
4/5/2013 36.08 36.56 35.79 36.53 706
4/4/2013 36.47 36.75 36.21 36.41 391
4/3/2013 36.31 36.72 36.20 36.52 725
4/2/2013 36.35 36.64 36.29 36.38 375
4/1/2013 36.00 36.36 35.92 36.34 625
3/28/2013 36.30 36.30 35.89 36.00 962
3/27/2013 35.83 36.22 35.82 36.22 772
3/26/2013 36.34 36.54 35.81 36.05 462
3/25/2013 35.64 36.20 35.36 36.19 852
3/22/2013 35.37 35.76 35.37 35.58 701
3/21/2013 35.76 36.03 35.38 35.50 608
3/20/2013 36.10 36.24 35.82 35.95 556
3/19/2013 35.95 36.13 35.64 35.94 632
3/18/2013 35.81 36.34 35.71 35.95 810
3/15/2013 36.58 36.60 36.02 36.17 2092
3/14/2013 36.48 36.82 36.40 36.72 635
3/13/2013 36.72 36.73 36.34 36.46 350
3/12/2013 36.78 36.78 36.50 36.63 415
3/11/2013 36.59 36.84 36.40 36.71 599
3/8/2013 36.53 36.78 36.30 36.63 921
3/7/2013 36.54 36.80 36.32 36.50 626
3/6/2013 36.50 36.65 36.12 36.47 641
3/5/2013 36.44 36.76 36.27 36.45 776
3/4/2013 36.17 36.63 36.17 36.38 816
3/1/2013 36.75 36.75 35.60 36.27 1717
2/28/2013 36.75 37.50 36.64 36.79 1448
2/27/2013 36.95 37.32 36.41 36.94 2424
2/26/2013 38.86 38.86 36.76 37.04 3224
2/25/2013 39.29 39.48 38.62 38.69 809
2/22/2013 39.24 39.50 39.07 39.20 979
2/21/2013 38.62 39.57 38.61 39.14 1642
2/20/2013 38.95 39.43 38.57 38.68 1234
2/19/2013 39.37 39.63 38.86 38.99 1498
2/15/2013 39.20 39.49 39.02 39.36 884
2/14/2013 38.98 39.45 38.54 39.15 1526
2/13/2013 39.45 39.74 38.99 39.15 1772
2/12/2013 39.04 39.58 38.81 39.34 986
2/11/2013 39.14 39.37 38.71 38.94 1846
2/8/2013 38.83 39.43 38.81 39.23 1528
2/7/2013 38.54 39.12 38.54 38.84 1499
2/6/2013 38.46 38.74 38.27 38.72 1726
2/5/2013 38.29 38.69 38.25 38.50 1830
2/4/2013 38.02 38.30 37.89 38.22 1798
2/1/2013 38.20 38.48 38.06 38.32 1757
1/31/2013 37.04 38.24 37.02 38.04 1692
1/30/2013 37.21 37.36 36.82 37.02 1478
1/29/2013 36.84 37.45 36.84 37.34 1170
1/28/2013 36.96 37.20 36.61 36.96 1277
1/25/2013 36.54 37.01 36.40 37.01 1020
1/24/2013 36.48 36.62 36.12 36.39 946
1/23/2013 35.88 36.84 35.81 36.44 922
1/22/2013 35.73 35.96 35.50 35.71 732
1/18/2013 35.10 36.05 34.69 35.80 746
1/17/2013 35.25 35.25 34.77 34.99 939
1/16/2013 35.23 35.32 35.03 35.12 913
1/15/2013 35.38 35.56 35.00 35.40 805
1/14/2013 35.95 36.32 35.09 35.42 1474
1/11/2013 36.63 36.63 35.55 35.91 914
1/10/2013 36.26 36.56 36.26 36.41 524
1/9/2013 36.12 36.57 36.09 36.19 867
1/8/2013 36.77 36.85 35.97 36.03 852
1/7/2013 36.83 37.12 36.67 36.89 716
1/4/2013 36.71 37.09 36.71 36.96 1146
1/3/2013 36.01 36.86 36.00 36.71 1570
1/2/2013 35.93 36.45 35.40 36.10 2000
12/31/2012 34.92 35.30 34.47 35.24 1445
12/28/2012 35.39 35.61 35.15 35.15 1053
Marketplace
Trading Center