$41.06 +0.84 (%) United States Cellular Corp - New York Stock Exchange, Inc.

Dec. 7, 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
5/8/201539.5039.5038.8039.02125,593
5/7/201538.2239.6238.2239.16166,278
5/6/201538.7839.0938.2438.47281,646
5/5/201538.1738.9138.1738.80236,385
5/4/201537.9938.4537.7638.33274,132
5/1/201538.5338.8637.7237.99270,882
4/30/201537.5937.5936.8136.93109,900
4/29/201537.7938.1137.5237.55122,433
4/28/201537.7338.2337.7338.06129,852
4/27/201537.7638.3037.7037.90110,242
4/24/201537.5838.0037.4237.9388,091
4/23/201537.3738.4037.3737.81124,854
4/22/201537.0937.8737.0037.6882,200
4/21/201536.9737.4636.9637.1370,984
4/20/201536.8437.3336.7037.0453,597
4/17/201537.0037.1636.4936.7073,660
4/16/201537.4437.6136.9837.1955,881
4/15/201537.9238.0537.2637.5091,836
4/14/201537.0437.8536.8137.76109,254
4/13/201537.3437.8037.0237.0681,931
4/10/201537.7238.2337.3837.4769,085
4/9/201537.2937.9737.2837.63108,025
4/8/201537.4537.7737.1237.5567,987
4/7/201537.1537.8437.1537.4788,597
4/6/201537.0137.8637.0137.37102,967
4/2/201536.2237.9336.1437.39134,499
4/1/201535.9837.1735.7936.42132,224
3/31/201535.4235.8635.3235.72126,843
3/30/201535.5835.8335.4235.6049,939
3/27/201535.5435.6335.1935.5241,229
3/26/201535.4035.5935.0835.4875,510
3/25/201536.6536.6635.5235.5664,874
3/24/201537.6137.7536.4536.5773,125
3/23/201537.7538.2037.5637.91233,277
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center