$37.71 +1.11 (%) United States Cellular Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
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
7/10/201334.8534.9834.6034.9782,036
7/9/201335.1535.1734.8035.0046,134
7/8/201335.2635.7035.0135.0474,645
7/5/201334.7735.0834.2935.0634,138
7/3/201334.7934.8134.3034.6467,400
7/2/201334.8635.1234.2234.8775,637
7/1/201336.6937.4034.5234.71166,594
6/28/201334.7336.8334.7336.69198,143
6/27/201334.0734.5634.0334.5247,287
6/26/201333.7834.1233.5033.86181,202
6/25/201332.9233.5832.4433.47183,398
6/24/201332.8732.8732.4532.62118,378
6/21/201332.7533.2332.2533.03117,817
6/20/201333.0333.1632.3032.7258,782
6/19/201333.5133.8033.0533.2092,667
6/18/201333.4533.8433.2833.6258,217
6/17/201333.6033.9233.2033.4975,921
6/14/201333.6133.8133.3433.6067,759
6/13/201333.3333.8333.0633.7096,311
6/12/201333.4133.4732.9333.2493,752
6/11/201333.3833.9133.3033.3495,983
6/10/201333.3534.3933.2633.71151,747
6/7/201334.6734.6733.0733.48200,482
6/6/201340.4140.4540.0140.41233,232
6/5/201340.1840.3539.8740.24116,494
6/4/201340.7040.7339.7440.2594,923
6/3/201340.0040.5739.7040.3688,006
5/31/201339.6039.9739.5039.7058,250
5/30/201339.9340.2339.6239.6245,829
5/29/201340.6040.6039.6239.6890,841
5/28/201340.3740.8940.2440.2771,826
5/24/201339.9840.3139.7240.2363,664
5/23/201340.0040.4139.6040.2860,277
5/22/201341.3341.3340.1540.3092,639
5/21/201340.5241.2240.3541.16112,891
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center