$39.58 +0.41 (%) United States Cellular Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:24 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
7/13/201640.4441.6640.3241.0854,313
7/12/201640.0040.9640.0040.6473,159
7/11/201639.3739.9739.0939.97103,195
7/8/201638.7039.3938.3939.3763,634
7/7/201638.3738.9938.2538.4453,137
7/6/201638.6638.7938.1438.4390,402
7/5/201639.1639.2738.5238.8457,991
7/1/201639.2539.5338.1339.4866,506
6/30/201638.2739.3138.0439.2757,922
6/29/201638.0038.4638.0038.33103,337
6/28/201637.3738.0137.3737.8247,730
6/27/201637.1737.6636.7237.0259,778
6/24/201637.6038.9137.2837.57128,160
6/23/201638.2639.3138.2639.1255,478
6/22/201638.9239.4738.1038.2365,002
6/21/201638.3339.1137.8338.9087,592
6/20/201638.0038.6137.0438.0979,334
6/17/201637.7437.9337.2337.74235,758
6/16/201637.7438.0237.0937.96133,162
6/15/201637.9238.2837.5037.5758,769
6/14/201637.0938.0037.0937.6766,446
6/13/201636.9037.3536.4037.1797,429
6/10/201637.8337.8836.8536.9174,621
6/9/201638.2738.8737.5037.91116,431
6/8/201638.4038.9837.8738.15105,911
6/7/201638.1938.7337.4038.4453,292
6/6/201637.6038.4637.2437.9758,229
6/3/201637.5037.7037.0037.6191,828
6/2/201637.0637.5636.1637.5068,528
6/1/201637.6237.7936.6237.1893,637
5/31/201637.9738.2737.3537.78117,673
5/27/201637.6138.1137.6137.6383,568
5/26/201636.9137.8536.0037.7499,278
5/25/201636.5637.2136.2136.9187,702
5/24/201636.6336.7335.8336.2772,352
5/23/201635.8036.9635.7036.4661,512
5/20/201636.5936.8835.9036.3673,507
5/19/201636.3536.5435.9436.4256,669
5/18/201636.6237.0936.2536.4758,282
5/17/201637.4937.8136.5636.7369,221
5/16/201637.7338.0036.9437.4666,253
5/13/201638.1738.5437.6837.8049,306
5/12/201638.8139.0838.0938.2965,893
5/11/201638.6939.1238.6038.8380,228
5/10/201638.1639.2238.0438.56170,168
5/9/201637.0439.4536.6138.22141,302
5/6/201640.3340.3435.6637.52236,810
5/5/201642.9542.9542.1042.7287,951
5/4/201643.2943.2942.3942.7650,050
5/3/201643.1343.6342.7043.4074,428
5/2/201642.5243.9142.2643.67100,954
4/29/201642.4742.8341.8042.6471,724
4/28/201642.7943.1342.3242.4962,282
4/27/201642.8043.2542.4542.7860,830
4/26/201642.6042.9742.5042.7064,502
4/25/201642.8442.8442.1342.7358,719
4/22/201642.4142.9841.5942.4850,768
4/21/201642.8442.8441.8942.2266,658
4/20/201642.8543.7542.2042.9676,984
4/19/201642.8843.4942.6943.0996,158
4/18/201642.8743.1042.5643.0271,185
4/15/201642.4243.3342.4243.0770,443
4/14/201642.8142.8542.4742.6255,626
4/13/201643.4143.4942.2842.7855,904
4/12/201642.8343.5242.8243.0760,745
4/11/201642.8043.3242.8043.0154,874
4/8/201643.0143.3842.6342.8591,013
4/7/201642.8243.3742.8242.91149,290
4/6/201643.8843.8842.9343.21103,954
4/5/201644.7645.3243.2543.67141,776
4/4/201645.5045.5043.9044.86162,905
4/1/201645.4045.8744.2145.87190,527
3/31/201644.1145.8044.1145.69239,856
3/30/201644.0044.4743.3744.0091,439
3/29/201643.0044.0742.6144.0070,681
3/28/201642.5643.5642.3043.2569,783
3/24/201641.8542.3941.2942.3336,586
3/23/201642.5142.5141.7942.0169,301
3/22/201642.3842.8642.1842.4459,961
3/21/201641.9642.5241.2842.4474,750
3/18/201642.4542.4941.6441.95135,917
3/17/201641.3942.4341.2242.2971,587
3/16/201641.8341.9740.8841.4057,405
3/15/201641.4941.9841.3441.7852,827
3/14/201641.2741.6540.7541.6367,625
3/11/201641.4941.9441.1141.5151,313
3/10/201641.0741.4440.4541.3148,516
3/9/201642.0042.0040.9340.9941,264
3/8/201641.7342.0941.0341.9184,028
3/7/201641.5542.2841.1842.0390,263
3/4/201641.1841.8040.9641.6471,347
3/3/201639.9241.0639.8340.9172,163
3/2/201641.4641.4937.7139.86293,376
3/1/201641.2041.5340.5741.5390,172
2/29/201640.3341.4940.3341.40116,316
2/26/201640.7140.7139.5540.33172,684
2/25/201639.9741.0539.9140.71116,528
2/24/201637.0639.9537.0139.86146,746
2/23/201635.9937.6835.9337.25144,318
2/22/201635.6837.0034.6235.88101,935
Trading Center