$37.33 +0.09 (%) United States Cellular Corp - NYSE

Sep. 17, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
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
11/13/201345.4146.0445.0345.9263,525
11/12/201345.8346.0245.4445.6468,533
11/11/201345.8746.4745.4646.0274,876
11/8/201345.8345.9845.0045.7571,393
11/7/201347.5047.5045.3445.5792,016
11/6/201347.0747.7147.0747.43119,825
11/5/201346.4447.6846.4447.02189,774
11/4/201347.0647.2746.2146.69117,030
11/1/201347.2847.7046.4647.03191,480
10/31/201347.9048.6947.4848.40149,074
10/30/201348.3548.6747.6548.0299,955
10/29/201348.8048.9848.2148.4863,011
10/28/201347.8048.9047.4948.80151,099
10/25/201346.6047.9146.3747.8081,895
10/24/201346.6046.6746.1346.4850,669
10/23/201346.6846.6845.9346.4376,061
10/22/201346.3946.6846.0746.6674,905
10/21/201346.4546.8045.7946.1377,478
10/18/201345.0946.9144.9646.3578,276
10/17/201345.3546.3445.1046.0359,782
10/16/201345.0545.6444.8445.3345,799
10/15/201345.0445.2644.5244.77137,881
10/14/201345.0745.1643.9844.79178,256
10/11/201344.1745.4944.1745.14139,074
10/10/201344.2444.6643.9944.23220,359
10/9/201344.0744.3743.6543.87148,579
10/8/201345.0845.4543.6743.87148,604
10/7/201345.0045.3144.4144.9996,508
10/4/201345.7245.9845.3045.3876,927
10/3/201346.1046.3745.1445.48165,855
10/2/201345.4046.3545.1646.2476,329
10/1/201345.4745.9045.3345.8364,858
9/30/201345.1045.6744.7545.5399,689
9/27/201345.3345.9145.3045.7351,277
9/26/201345.4945.8545.3145.5961,419
9/25/201344.9245.8544.9145.6788,170
9/24/201345.6245.8144.8344.9490,433
9/23/201343.1445.9143.0145.82204,672
9/20/201343.4143.7142.9243.34198,224
9/19/201343.4743.7043.1243.2495,270
9/18/201343.0744.3842.8443.64115,927
9/17/201342.7043.1442.1343.0173,784
9/16/201343.9844.4741.9342.55267,888
9/13/201343.7144.4343.7144.2089,408
9/12/201344.5044.5043.6443.8435,671
9/11/201344.9945.0043.9544.4564,996
9/10/201344.6344.9544.4044.9383,669
9/9/201343.3744.7143.2944.5682,958
9/6/201343.8243.8742.8243.0762,121
9/5/201343.3543.8443.1043.5660,160
9/4/201342.8443.4242.8143.1458,728
9/3/201343.0543.5042.5942.9075,564
8/30/201343.4943.8342.4942.7871,056
8/29/201343.1243.9543.1243.7250,950
8/28/201342.7743.5342.6243.2699,831
8/27/201343.2443.3342.5942.7659,297
8/26/201343.4944.2143.0043.4464,029
8/23/201343.4143.7943.0043.5679,793
8/22/201342.6743.4942.4643.2264,997
8/21/201342.4643.0042.1842.6984,933
8/20/201342.5342.9642.2942.7869,620
8/19/201342.4442.7541.8542.4470,261
8/16/201342.6742.7442.1542.36108,806
8/15/201342.9943.2042.0442.54101,710
8/14/201343.7644.3343.2043.37170,383
8/13/201343.7943.8842.6843.73113,906
8/12/201343.3344.3543.3343.71109,019
8/9/201343.4344.0043.0243.7082,001
8/8/201342.6543.5042.6243.34132,626
8/7/201342.9843.3742.3842.87149,648
8/6/201342.3743.5342.1242.86190,240
8/5/201340.0742.5739.6542.09213,619
8/2/201340.3840.9339.6039.94118,931
8/1/201339.5440.7239.5440.3289,636
7/31/201339.2039.7639.0439.71163,024
7/30/201339.7639.8639.3439.37140,575
7/29/201339.9739.9739.3639.51131,344
7/26/201340.1140.3139.6939.7070,900
7/25/201340.1740.7540.0540.2572,639
7/24/201340.8740.9740.3140.3981,819
7/23/201341.2441.2440.6340.8872,582
7/22/201340.0041.2139.7240.97120,517
7/19/201340.2540.3539.6240.0284,333
7/18/201339.4140.3339.1040.11108,514
7/17/201339.5239.6139.0339.2693,445
7/16/201339.2240.7138.9239.69266,304
7/15/201338.0938.9937.8138.77407,163
7/12/201335.5135.8935.1835.8187,372
7/11/201335.1435.6535.0935.6156,328
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center