United States Cellular Corp $38.15

up +0.01


23/7/2014 10:19 AM  |  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
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
12/6/201234.8935.3433.8634.70155,344
12/5/201235.1235.3334.9434.97167,874
12/4/201234.4735.1134.1835.0589,048
12/3/201235.0335.0534.4634.7861,154
11/30/201234.7534.9834.5234.8596,180
11/29/201233.9934.8533.9134.8074,175
11/28/201234.6534.8233.5134.00157,200
11/27/201234.5334.6534.0634.5083,670
11/26/201234.2934.6234.2234.5877,952
11/23/201234.2334.7734.2034.4035,425
11/21/201234.1034.3533.9434.1864,715
11/20/201233.8334.2733.7034.20109,169
11/19/201234.5034.9033.8433.95196,461
11/16/201233.9634.3233.1634.19144,371
11/15/201234.5934.7933.7533.9985,586
11/14/201234.6034.9334.3834.63129,678
11/13/201235.1935.4934.2834.55141,794
11/12/201235.2935.8234.8835.24169,261
11/9/201233.7834.9833.7834.39157,345
11/8/201234.7335.1333.7633.76206,624
11/7/201240.1640.4033.9934.18254,768
11/6/201238.6939.2838.4839.02173,002
11/5/201238.1038.4737.7738.37131,772
11/2/201237.9038.3937.0938.28227,452
11/1/201236.9537.9336.6837.17100,679
10/31/201237.0037.1936.4936.9992,470
10/26/201237.0137.0836.6736.9538,946
10/25/201237.3937.3936.9437.1055,059
10/24/201237.1437.5336.6037.2377,404
10/23/201237.4337.4336.7637.0999,665
10/22/201237.8237.8637.4637.7189,877
10/19/201237.9938.0937.7237.8275,684
10/18/201238.0338.4637.8338.15115,745
10/17/201237.8038.0437.7837.9293,901
10/16/201237.6237.7237.2737.71129,235
10/15/201237.3437.5336.9837.32109,304
10/12/201237.5737.5837.2837.3847,556
10/11/201237.2537.7837.0837.57107,751
10/10/201237.0937.4436.9237.06105,642
10/9/201237.8138.0636.9637.16167,720
10/8/201238.3238.4937.7637.86133,445
10/5/201238.4838.7938.2638.31117,958
10/4/201238.6938.6938.0738.29112,467
10/3/201239.0039.1038.3338.43129,318
10/2/201238.9739.4138.8038.99124,448
10/1/201239.1039.4238.6338.9198,272
9/28/201239.3539.5139.0739.1330,798
9/27/201239.2639.5739.1839.4135,180
9/26/201238.8939.4038.5239.1967,129
9/25/201239.2839.2838.7838.8654,107
9/24/201238.9139.2038.3839.1386,648
9/21/201238.4839.2538.4739.10343,573
9/20/201238.4538.6538.1738.28102,429
9/19/201238.3738.5537.8938.4858,978
9/18/201238.1138.4737.9338.4354,406
9/17/201238.9438.9437.8738.1692,266
9/14/201239.4739.6838.9539.0961,632
9/13/201238.8639.6838.6639.1750,268
9/12/201238.7239.0838.5538.9267,237
9/11/201238.0338.7138.0338.6145,718
9/10/201238.6238.6238.0538.1062,136
9/7/201238.4438.6338.0338.4752,889
9/6/201238.1838.7238.0938.2653,668
9/5/201237.9438.2937.7337.9886,943
9/4/201237.3838.1037.0837.87123,985
8/31/201238.0538.2837.5437.9536,839
8/30/201238.1238.1237.4837.7934,651
8/29/201238.1138.4838.0038.1846,008
8/28/201237.8638.3237.8137.9659,522
8/27/201238.2538.2537.7837.8373,506
8/24/201237.6338.4437.4238.2256,258
8/23/201238.1038.1037.4437.7751,227
8/22/201238.5238.5237.7838.0569,436
8/21/201238.5939.4038.3738.52163,528
8/20/201238.5238.7138.1738.45104,297
8/17/201238.6439.0238.3638.44114,689
8/16/201238.9839.1738.3338.6380,958
8/15/201238.4339.1338.4138.9847,684
8/14/201238.7939.2038.3938.4987,592
8/13/201238.7138.8638.2638.55103,337
8/10/201238.0238.8338.0238.7869,823
8/9/201237.9638.3937.9038.0292,779
8/8/201237.0438.2237.0438.05208,764
8/7/201236.7737.2836.3037.08169,185
8/6/201237.4037.7936.6836.76181,836
8/3/201240.6440.8036.7637.33241,823
8/2/201240.2540.5540.1240.5285,574
8/1/201241.3141.4140.3340.5791,170
7/31/201241.0841.3040.7741.1294,879
7/30/201240.8341.2840.7741.2366,629
7/27/201240.5341.1240.4240.8959,767
7/26/201239.8740.7139.7440.41112,861
7/25/201239.5639.6539.1639.28101,245
Trading Center