$35.39 +0.33 (%) United States Cellular Corp - NYSE

Oct. 23, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center