$35.04 +0.65 (%) United States Cellular Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center