United States Cellular Corp $37.60

up +0.32


20/8/2014 04:02 PM  |  NYSE : USM  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
8/20/201437.2637.6237.0837.60124,102
8/19/201437.4737.5837.2037.2862,257
8/18/201437.5237.6737.2337.4657,043
8/15/201437.9138.0737.0537.4283,367
8/14/201437.3437.8637.3037.76158,000
8/13/201437.6437.6437.0137.32110,396
8/12/201436.4637.9336.0937.37172,415
8/11/201436.3336.7736.1736.39109,871
8/8/201437.0737.0735.6536.35131,826
8/7/201436.4737.1036.2336.81182,316
8/6/201438.6938.6936.1236.47344,869
8/5/201434.3139.7234.3139.10630,726
8/4/201437.4737.4733.1733.61628,696
8/1/201438.0038.1335.8337.49331,764
7/31/201439.2039.2238.4339.09123,458
7/30/201440.3740.4639.3939.5279,759
7/29/201439.3540.6038.7140.19164,633
7/28/201438.3738.8438.1538.7994,294
7/25/201438.7738.7738.2038.3567,085
7/24/201438.7739.0238.5438.7681,371
7/23/201438.0038.8837.9238.8290,780
7/22/201438.3338.6637.9838.14117,129
7/21/201439.6239.6237.6638.37198,849
7/18/201439.7840.0539.4139.8293,814
7/17/201440.3040.4639.7139.8275,126
7/16/201440.2440.6739.8540.4179,719
7/15/201440.1640.3239.5540.0664,413
7/14/201440.2840.5440.0940.1954,341
7/11/201441.3241.3240.0440.0766,835
7/10/201439.7940.5139.7940.3564,991
7/9/201440.7040.8140.0640.1979,341
7/8/201441.8241.8240.5740.72100,143
7/7/201441.7441.9741.3341.95105,607
7/3/201441.2642.0041.2341.97165,305
7/2/201440.1841.3640.0941.06129,413
7/1/201440.7540.8540.1040.2399,058
6/30/201440.1740.9140.1540.80141,679
6/27/201440.0240.4839.8240.10152,575
6/26/201440.0140.3039.5440.0966,327
6/25/201439.8040.3039.5239.8869,872
6/24/201439.7140.1239.5239.67108,810
6/23/201439.5839.8439.2239.6295,743
6/20/201440.2840.2838.7939.53311,304
6/19/201440.6040.8139.6740.02104,437
6/18/201439.5440.9739.5440.62107,890
6/17/201439.6339.9539.2139.6664,273
6/16/201439.3239.6238.3339.61209,509
6/13/201439.4839.8039.4139.6644,126
6/12/201440.6040.6039.3939.5942,788
6/11/201440.8941.1040.0640.5558,364
6/10/201441.3441.5140.4640.9651,084
6/9/201441.2441.3640.7941.3465,350
6/6/201441.3941.8941.0641.1448,424
6/5/201441.3441.5940.9441.4338,038
6/4/201442.0842.2841.2141.2582,548
6/3/201441.7042.3341.5641.9760,153
6/2/201442.8243.0841.4841.7480,552
5/30/201441.8143.2041.8142.95167,407
5/29/201440.8941.9940.8941.7959,374
5/28/201441.0241.3840.5940.9670,298
5/27/201441.4241.5540.8041.2641,378
5/23/201440.8341.3640.6941.3255,410
5/22/201440.4541.1440.2840.6950,557
5/21/201440.4640.9340.0740.3357,564
5/20/201441.1041.5040.3140.4574,826
5/19/201440.9941.4540.9541.3055,563
5/16/201441.5041.6240.9341.2259,916
5/15/201441.6941.6940.9841.4393,038
5/14/201441.6342.0241.4241.7069,437
5/13/201442.4342.4341.5741.7654,795
5/12/201441.6242.4541.6242.3544,903
5/9/201441.8241.8941.3641.5862,036
5/8/201442.2742.7541.6341.8051,834
5/7/201441.6942.6141.6642.44108,324
5/6/201441.7642.2241.4841.70120,167
5/5/201441.3442.3640.7042.10172,735
5/2/201441.1143.5041.1141.80131,733
5/1/201441.4142.2041.2141.98130,651
4/30/201439.9141.7239.9141.54133,333
4/29/201440.5041.2540.0140.0693,193
4/28/201439.8640.7139.5540.48130,850
4/25/201440.5040.6539.6839.9192,113
4/24/201441.0641.0640.1940.63141,330
4/23/201441.2141.4340.8640.9879,659
4/22/201440.3341.4940.1741.38121,288
4/21/201440.6140.8040.1740.48131,840
4/17/201440.6941.4640.3140.85130,473
4/16/201440.8341.1039.9740.61108,974
4/15/201440.6841.0340.0840.80143,310
4/14/201440.8041.2540.3640.63105,027
4/11/201441.1241.2540.3540.68102,663
4/10/201442.1642.8040.8641.18114,919
4/9/201442.6042.7341.8842.3294,937
4/8/201441.2942.9241.2142.77158,023
4/7/201441.4841.5640.6641.39160,778
4/4/201441.7341.8741.3541.67117,028
4/3/201441.2441.8641.0141.74115,293
4/2/201440.9741.8140.6441.59116,024
4/1/201440.7941.6740.0941.22148,677
3/31/201440.7341.1540.5441.0184,652
Trading Center