$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
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
5/20/201340.3441.1140.1240.30124,286
5/17/201337.8840.3937.8039.70201,566
5/16/201338.0138.3537.7037.8154,735
5/15/201337.8438.1137.6538.0227,647
5/14/201337.6438.1937.4938.0050,769
5/13/201337.7237.8737.5337.7533,249
5/10/201337.6837.9337.4437.8734,906
5/9/201337.7538.3237.6937.8040,390
5/8/201338.0438.1937.7537.9650,676
5/7/201337.7638.0037.4337.8639,501
5/6/201337.4837.8737.3437.7063,485
5/3/201338.1638.8537.0037.38154,802
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center