United States Cellular Corp $37.72

up +0.57


29/8/2014 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
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
7/24/201240.1840.1839.2339.5059,827
7/23/201240.3840.5439.8840.0595,394
7/20/201240.7641.1740.4341.0274,500
7/19/201241.3041.4040.7640.8883,715
7/18/201240.8941.5440.7541.30104,754
7/17/201240.1741.2940.1041.0192,503
7/16/201239.9339.9339.6639.8861,036
7/13/201239.3440.1139.3439.8672,507
7/12/201239.4839.4838.7539.18100,177
7/11/201239.4039.8539.1939.73103,924
7/10/201239.2839.6239.2439.3487,161
7/9/201239.5539.8738.7539.0685,527
7/6/201239.1139.5038.8739.3874,445
7/5/201239.6039.6438.9939.32140,093
7/3/201239.9139.9839.4839.6382,772
7/2/201238.7739.9438.6439.91170,992
6/29/201238.4038.8638.1538.62126,258
6/28/201237.7638.0137.4737.9666,020
6/27/201237.6538.2137.5137.94113,944
6/26/201237.0537.6736.8037.45105,044
6/25/201236.8137.0336.5936.9474,030
6/22/201237.4437.5237.1237.12281,661
6/21/201237.7838.0037.2537.2987,231
6/20/201238.2338.2637.5537.81110,693
6/19/201238.3938.5638.1938.30200,029
6/18/201238.4038.6238.1038.21160,593
6/15/201238.1538.5738.1538.47255,810
6/14/201238.0038.2737.7738.15192,596
6/13/201238.5338.6137.9538.02170,878
6/12/201238.5138.6538.3238.52144,188
6/11/201238.3838.7038.3138.33217,765
6/8/201237.9938.2637.5838.11110,226
6/7/201238.9238.9738.1438.2492,038
6/6/201237.8238.7537.4838.56106,965
6/5/201236.9037.5936.8437.57129,021
6/4/201237.1837.1836.6137.0194,616
6/1/201236.9037.4036.5537.06110,608
5/31/201237.0737.5836.8437.39124,302
5/30/201237.3737.3736.8736.9471,115
5/29/201237.4737.9737.3537.7365,302
5/25/201237.1437.4636.9437.2539,893
5/24/201237.4937.6236.8837.2344,199
5/23/201236.9537.4436.6437.35108,186
5/22/201237.3437.6637.1137.2784,501
5/21/201237.3037.4137.0337.2963,041
5/18/201237.2637.4236.9437.30174,305
5/17/201237.8637.8836.9237.15116,506
5/16/201238.6138.8237.7037.80112,825
5/15/201238.3938.7038.0438.55135,280
5/14/201238.8338.9038.2538.32112,517
5/11/201239.0039.6939.0039.23123,409
5/10/201240.1040.1039.1839.29129,501
5/9/201239.8440.0639.2739.73128,989
5/8/201240.1340.4839.4740.03202,417
5/7/201240.0140.4839.9640.42347,859
5/4/201240.9940.9938.9739.97203,883
5/3/201239.8040.8539.2140.51272,161
5/2/201238.8039.2638.8039.18125,180
5/1/201239.2039.6939.0439.0492,006
4/30/201238.5139.3138.5139.22141,684
4/27/201238.9139.1038.6938.79127,993
4/26/201238.9639.1238.7538.98147,185
4/25/201239.3839.9639.0639.19120,979
4/24/201238.4739.2138.3838.90163,111
4/23/201238.6438.7238.2638.4387,159
4/20/201238.8939.2438.8939.0885,198
4/19/201238.6439.4938.5438.69133,334
4/18/201239.7139.8138.5438.8275,140
4/17/201239.9740.5939.7339.91183,742
4/16/201239.7640.0639.5039.60115,378
4/13/201239.8439.9039.4539.61215,488
4/12/201239.4439.9639.4439.7799,842
Trading Center