United States Cellular Corp $37.87

up +0.15


2/9/2014 04:01 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
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
3/28/201439.9440.9039.9440.70102,131
3/27/201440.2240.9039.8540.02108,758
3/26/201440.1540.4239.7540.0779,110
3/25/201440.7141.0039.8139.9396,996
3/24/201441.3141.4340.3340.82110,001
3/21/201440.8441.3040.2741.30233,921
3/20/201439.1441.2239.0540.49117,201
3/19/201439.2839.7939.1539.1960,802
3/18/201438.4639.9038.4639.3791,126
3/17/201438.3538.6238.0138.51129,254
3/14/201437.6138.0037.6137.7976,873
3/13/201438.1438.2037.3537.77116,846
3/12/201437.8538.2437.7738.0090,671
3/11/201438.3038.4937.6938.01100,362
3/10/201438.0338.2637.5338.1698,785
3/7/201438.7738.7837.7338.03101,606
3/6/201438.7138.8038.1738.57109,747
3/5/201439.5039.7038.3838.55118,348
3/4/201439.7139.9539.2839.48158,773
3/3/201436.8840.8436.8839.50457,989
2/28/201437.4337.4335.9336.09288,829
2/27/201436.7939.4236.5837.52329,312
2/26/201440.6440.6436.0636.79466,673
2/25/201440.8541.1040.2040.7185,161
2/24/201441.5141.5140.7440.9849,325
2/21/201441.5741.8541.2841.4843,274
2/20/201440.9741.5940.8541.4247,437
2/19/201441.4541.5340.9041.0585,140
2/18/201442.7742.7841.4841.52147,581
2/14/201442.9343.1342.6042.7875,577
2/13/201441.8143.2341.8143.1084,149
2/12/201442.1942.3641.8742.1366,050
2/11/201442.0542.6541.7442.23156,135
2/10/201441.9342.1841.3441.9286,681
2/7/201442.2142.2141.5942.0271,527
2/6/201441.6842.0641.4342.0069,251
2/5/201441.9441.9441.2441.61127,653
2/4/201443.3243.3341.9842.1396,991
2/3/201444.1544.4342.7643.10225,118
1/31/201443.5344.6643.5144.2995,858
1/30/201444.2644.4143.5544.12159,173
1/29/201444.0844.2643.5844.03125,888
1/28/201443.7044.8643.2844.45123,042
1/27/201443.9744.3143.3343.74131,306
1/24/201443.9244.2543.3244.04139,453
1/23/201444.2444.3443.7544.1899,840
1/22/201444.2744.4943.9544.3490,215
1/21/201444.3144.4343.8244.3081,343
1/17/201444.0244.6743.8044.16115,656
1/16/201443.5244.2243.5244.0689,215
1/15/201443.3944.0743.0943.7269,942
1/14/201442.8043.6942.7343.4069,402
1/13/201442.7243.3242.6142.7965,646
1/10/201442.8943.3642.7042.9880,456
1/9/201442.8343.0142.3942.88120,012
1/8/201442.7342.9542.4842.9299,156
1/7/201442.2943.2242.2942.9071,588
1/6/201441.7842.5041.6242.25121,781
1/3/201441.3141.9341.1941.7881,416
1/2/201441.5941.7340.8641.1993,172
12/31/201341.8742.1841.5041.8266,960
12/30/201342.0942.4341.8141.8583,557
12/27/201342.1242.6542.0242.2659,754
12/26/201341.9342.3241.6142.0186,026
12/24/201341.2241.9841.2241.7338,843
12/23/201340.4841.4140.4641.2887,162
12/20/201340.4840.8040.1940.5189,854
12/19/201340.0540.7840.0540.3388,137
12/18/201341.0641.0639.8240.29125,650
12/17/201341.1642.0340.4641.06388,093
12/16/201340.5541.6240.4841.25139,322
12/13/201339.8140.5339.2740.37187,718
12/12/201340.4540.4539.4739.66101,871
12/11/201341.3041.3640.3840.6079,347
12/10/201342.3042.3240.8641.21114,528
12/9/201343.0243.7241.9042.12164,546
12/6/201342.5743.2542.5043.1782,922
12/5/201342.6942.8342.1842.2689,554
12/4/201343.2543.2542.2942.7167,999
12/3/201343.3443.5442.4943.1266,408
12/2/201344.2344.5343.4143.6658,982
11/29/201344.3444.7344.1044.3719,241
11/27/201344.4144.5843.9744.1734,547
11/26/201344.9545.2344.2644.4285,131
11/25/201345.5045.5044.5044.7857,173
11/22/201345.4945.6544.8045.3883,907
11/21/201345.0045.8644.9045.5038,916
11/20/201344.9445.9644.8144.9976,212
11/19/201345.9846.0544.8545.0673,901
11/18/201346.0546.4445.6545.7996,706
11/15/201346.0446.2145.6446.0944,142
11/14/201345.8246.0645.5845.7939,240
Trading Center