$35.96 -0.09 (%) United States Cellular Corp - NYSE

Oct. 30, 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
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
4/11/201239.1739.6438.9939.49154,560
4/10/201239.3039.6838.7538.81131,296
4/9/201239.7739.7739.2639.4173,360
4/5/201240.2540.4139.8240.2092,412
4/4/201240.3640.8040.3240.32170,804
4/3/201240.5940.8040.1940.65211,532
4/2/201240.6241.1540.4540.74187,003
3/30/201241.2241.4440.6540.93122,597
3/29/201240.1241.1139.9740.93178,009
3/28/201240.8540.8640.1940.4092,682
3/27/201241.8541.8540.9040.9095,548
3/26/201241.7741.7841.3341.7365,117
3/23/201241.4941.5141.1041.2357,207
3/22/201241.5941.9541.2841.3992,075
3/21/201241.7142.2041.4941.8661,468
3/20/201241.8842.0741.5541.6159,505
3/19/201242.5842.7442.0142.0366,670
3/16/201242.1742.6042.0442.41134,249
3/15/201241.9642.6341.2242.37158,897
3/14/201243.3943.5942.4042.5853,569
3/13/201243.0343.5442.8343.54123,333
3/12/201242.8843.2142.6042.7794,876
3/9/201242.5442.9942.5142.87104,722
3/8/201242.5742.6741.9642.61134,949
3/7/201241.6942.2741.3042.26101,897
3/6/201242.1842.1840.9341.56102,480
3/5/201242.5442.7241.8042.5488,403
3/2/201243.2243.3942.5742.7593,211
3/1/201243.4643.5542.8243.34149,866
2/29/201244.8844.8842.8943.14280,614
2/28/201245.1645.4444.6444.7994,185
2/27/201245.1045.7644.6945.18169,606
2/24/201247.1447.7745.1745.30184,081
2/23/201247.0747.3247.0047.30136,725
2/22/201247.6447.8846.1647.06148,642
2/21/201247.9148.3047.5648.1288,044
2/17/201247.8448.2647.5747.9861,629
2/16/201246.7547.7446.7547.7255,265
2/15/201246.6747.0146.5346.7564,146
2/14/201246.5846.6546.1346.4868,866
2/13/201246.5946.7345.6446.62108,197
2/10/201246.4046.5945.6546.1283,829
2/9/201247.4947.4946.4746.7677,335
2/8/201247.5147.5746.9247.2857,770
2/7/201247.2147.6147.2147.4742,778
2/6/201247.4947.4947.0547.4659,098
2/3/201247.0347.7046.8947.6140,827
2/2/201246.9346.9746.4746.7160,570
2/1/201246.2946.8246.0746.7568,373
1/31/201246.0346.0445.0945.8773,522
1/30/201245.5545.9445.3245.8945,137
1/27/201245.7346.3445.5645.9234,520
1/26/201246.9846.9845.5845.7986,700
1/25/201246.1747.0046.0046.7780,734
1/24/201245.9746.1845.6246.1261,549
1/23/201246.0846.6245.9646.1745,505
1/20/201245.5846.3745.5846.0429,866
1/19/201245.5145.9945.4845.6737,069
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center