United States Cellular Corp $40.07

down -0.28


11/7/2014 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
5/2/201338.1438.5838.0238.4743,652
5/1/201338.2538.5938.0438.1743,602
4/30/201337.8338.4937.8338.4445,602
4/29/201337.6637.9637.4937.9238,060
4/26/201338.0038.1937.7137.8925,305
4/25/201337.2038.1637.0838.1365,417
4/24/201336.9737.2536.8637.2445,689
4/23/201337.1937.2936.7837.2562,317
4/22/201337.1737.3036.6337.1781,131
4/19/201337.3537.4237.0637.2140,428
4/18/201337.1137.6037.1137.2354,154
4/17/201337.1437.3036.6736.9260,746
4/16/201337.2037.4436.8237.3545,797
4/15/201337.4437.6036.7836.9093,753
4/12/201337.2937.8337.0937.7466,603
4/11/201337.3337.6437.2637.5141,378
4/10/201336.3837.3336.2937.1958,469
4/9/201336.7536.7536.2536.3894,738
4/8/201336.5736.8336.3036.8130,801
4/5/201336.0836.5635.7936.5370,598
4/4/201336.4736.7536.2136.4139,041
4/3/201336.3136.7236.2036.5272,503
4/2/201336.3536.6436.2936.3837,946
4/1/201336.0036.3635.9236.3462,427
3/28/201336.3036.3035.8936.0096,532
3/27/201335.8336.2235.8236.2277,122
3/26/201336.3436.5435.8136.0546,166
3/25/201335.6436.2035.3636.1985,155
3/22/201335.3735.7635.3735.5885,781
3/21/201335.7636.0335.3835.5060,951
3/20/201336.1036.2435.8235.9556,067
3/19/201335.9536.1335.6435.9463,714
3/18/201335.8136.3435.7135.9580,955
3/15/201336.5836.6036.0236.17209,201
3/14/201336.4836.8236.4036.7263,405
3/13/201336.7236.7336.3436.4634,997
3/12/201336.7836.7836.5036.6341,467
3/11/201336.5936.8436.4036.7160,011
3/8/201336.5336.7836.3036.6392,049
3/7/201336.5436.8036.3236.5062,599
3/6/201336.5036.6536.1236.4764,100
3/5/201336.4436.7636.2736.4577,512
3/4/201336.1736.6436.1736.3881,529
3/1/201336.7536.7535.6036.27171,608
2/28/201336.7537.5036.6436.79144,966
2/27/201336.9537.3236.4136.94242,380
2/26/201338.8638.8636.7637.04322,358
2/25/201339.2939.4838.6238.6980,818
2/22/201339.2439.5039.0739.2097,884
2/21/201338.6239.5738.6139.14164,171
2/20/201338.9539.4338.5738.68123,305
2/19/201339.3739.6338.8638.99149,715
2/15/201339.2039.4939.0239.3688,380
2/14/201338.9839.4538.5439.15152,549
2/13/201339.4539.7438.9939.15177,111
2/12/201339.0439.5838.8139.3498,540
2/11/201339.1439.3738.7138.94184,512
2/8/201338.8339.4338.8139.23152,732
2/7/201338.5439.1238.5438.84149,823
2/6/201338.4638.7438.2738.72172,573
2/5/201338.2938.6938.2538.50182,967
2/4/201338.0238.3037.8938.22179,800
2/1/201338.2038.4838.0638.32175,666
1/31/201337.0438.2437.0238.04169,168
1/30/201337.2137.3636.8237.02147,780
1/29/201336.8437.4536.8437.34116,983
1/28/201336.9637.2036.6136.96127,679
1/25/201336.5437.0136.4037.01102,411
1/24/201336.4836.6236.1236.3994,599
1/23/201335.8836.8435.8136.4492,168
1/22/201335.7335.9635.5035.7173,652
1/18/201335.1036.0534.6935.8074,505
1/17/201335.2535.2534.7734.9993,882
1/16/201335.2335.3235.0335.1291,261
1/15/201335.3835.5635.0035.4080,407
1/14/201335.9536.3235.0935.42147,638
1/11/201336.6336.6335.5535.9191,572
1/10/201336.2636.5636.2636.4152,348
1/9/201336.1236.5736.0936.1986,610
1/8/201336.7736.8535.9736.0385,935
1/7/201336.8337.1236.6736.8971,602
1/4/201336.7137.0936.7136.96114,570
1/3/201336.0136.8636.0036.71157,000
1/2/201335.9336.4535.4036.10199,984
12/31/201234.9235.3034.4735.24144,435
12/28/201235.3935.6135.1535.15105,237
12/27/201235.4635.6935.2235.6088,421
12/26/201235.9935.9935.3235.58122,506
12/24/201236.3636.6335.7835.9132,105
12/21/201236.3436.6335.7436.49184,283
12/20/201236.0637.0236.0636.70113,199
12/19/201235.7936.7035.5736.26114,861
12/18/201236.5236.8435.3835.85217,508
12/17/201235.6936.5335.3236.49177,114
12/14/201235.3836.0035.2635.6196,324
12/13/201235.5535.8935.0735.34172,211
12/12/201235.7436.0635.4135.4198,418
12/11/201235.6035.8535.0035.4887,828
12/10/201235.6135.6335.3335.4258,568
12/7/201234.7335.6434.4535.6474,441
Trading Center