$37.63 -0.11 (%) United States Cellular Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
3/20/201537.3238.0937.3237.75267,962
3/19/201537.3637.6437.0537.1981,074
3/18/201536.9537.6336.8737.3973,686
3/17/201536.8637.3136.3737.2487,049
3/16/201536.1537.0935.8036.92115,527
3/13/201535.8836.0335.3535.9038,773
3/12/201535.7336.1135.5035.9644,542
3/11/201535.3535.6734.9035.6055,268
3/10/201536.1336.2635.1535.3638,029
3/9/201536.4036.4636.0036.2367,895
3/6/201536.3836.5036.0036.1972,178
3/5/201536.2136.9135.6236.5789,720
3/4/201536.8037.0736.2736.4481,267
3/3/201537.7837.8836.9237.0362,644
3/2/201537.7337.9337.3337.7480,571
2/27/201537.2638.0537.2537.93111,339
2/26/201539.7240.0036.7937.47209,556
2/25/201537.7240.0037.5839.94156,195
2/24/201536.5037.2136.3537.0956,748
2/23/201536.8636.9136.1536.6863,574
2/20/201536.9637.1836.4737.1349,538
2/19/201537.3737.7337.0037.1956,548
2/18/201537.7637.8937.1937.4886,295
2/17/201538.2638.7137.5337.8982,329
2/13/201538.4638.7538.1738.5357,072
2/12/201538.4338.6238.3538.4341,825
2/11/201538.0438.3237.6638.2792,808
2/10/201537.8138.0537.3838.0241,938
2/9/201537.4137.9737.3737.6074,759
2/6/201537.5037.9437.2837.4870,084
2/5/201536.4137.5236.3837.4057,796
2/4/201536.3936.9436.1736.1875,865
2/3/201535.4836.7435.3436.62158,468
2/2/201534.9535.6634.5635.30115,216
1/30/201534.4835.1734.2534.79126,654
1/29/201534.6934.9734.1034.79105,470
1/28/201535.5335.5334.7734.7950,814
1/27/201535.9136.0535.1135.1986,494
1/26/201535.3136.3234.8436.2891,420
1/23/201535.5735.9535.2235.2743,595
1/22/201535.5035.8134.9635.7663,939
1/21/201535.6335.7034.9635.4056,466
1/20/201535.5935.7835.0835.6471,641
1/16/201534.8635.8834.8335.6477,121
1/15/201535.5535.6734.8834.94103,791
1/14/201536.1536.3135.1535.5782,465
1/13/201536.4736.9135.8636.4675,095
1/12/201535.2736.3334.9436.15144,414
1/9/201535.5935.9635.2235.50102,195
1/8/201536.3036.3635.3735.72161,675
1/7/201535.8036.3435.4636.13166,096
1/6/201535.7436.6234.7135.40855,398
1/5/201539.2339.2334.7935.67541,039
1/2/201540.1640.1939.6139.8070,270
12/31/201440.7140.8039.5339.8389,483
12/30/201440.2540.9239.7640.6596,730
12/29/201438.0540.6138.0540.52197,696
12/26/201437.5238.4137.5038.1438,086
12/24/201438.0838.1137.3037.4745,830
12/23/201438.2538.7638.0038.0741,602
12/22/201437.9238.4637.9238.4234,258
12/19/201437.6638.4537.4337.90218,974
12/18/201436.9137.8736.6037.7163,188
12/17/201435.5136.9135.4536.6068,013
12/16/201435.0035.9134.7635.5837,460
12/15/201435.9236.1734.7935.0086,771
12/12/201436.0536.2735.5035.8746,237
12/11/201436.6637.2835.9136.3181,362
12/10/201437.9638.0336.4036.56108,797
12/9/201437.9338.2637.5037.9675,414
12/8/201438.2138.6137.8038.2337,780
12/5/201438.0738.4038.0738.2276,478
12/4/201437.9438.0937.6538.0651,503
12/3/201437.8538.4137.5838.0965,147
12/2/201438.3738.9537.7337.96103,339
12/1/201438.3338.7137.9038.50152,346
11/28/201437.8238.5237.7138.4958,150
11/26/201437.4237.9937.3237.9679,828
11/25/201437.6637.6636.9437.42107,970
11/24/201437.5437.8737.1237.8560,255
11/21/201437.0037.6237.0037.3437,160
11/20/201436.6637.0536.6236.9339,554
11/19/201437.5237.5236.5236.7153,802
11/18/201438.2938.2937.5437.6359,462
11/17/201438.2238.4737.7738.1664,950
11/14/201438.1738.6438.0138.5088,850
11/13/201439.1739.3038.0038.0558,340
11/12/201438.7139.7238.7139.07116,327
11/11/201439.0239.1438.6238.8050,641
11/10/201439.2339.6838.6938.89108,983
11/7/201437.6939.4437.5639.3296,512
11/6/201437.8338.0637.2637.8985,088
11/5/201438.2438.2637.5437.86127,965
11/4/201436.9638.3236.8938.03126,546
11/3/201436.4337.6636.3837.09111,252
10/31/201436.1136.9835.3336.42148,495
10/30/201435.8236.2535.5635.9670,240
10/29/201436.0736.3235.6836.0552,868
10/28/201435.5636.1435.5036.0854,438
10/27/201435.2635.7435.0035.6043,153
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center