United States Cellular Corp $37.12

down -0.48


21/8/2014 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
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
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
Trading Center