$41.66 -0.10 (%) United States Cellular Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/16/201435.0035.9134.7635.5837,460
12/15/201435.9236.1734.7935.0086,771
12/12/201436.0536.2735.5035.8746,237
12/11/201436.6637.2835.9136.3181,362
12/10/201437.9638.0336.4036.56108,797
12/9/201437.9338.2637.5037.9675,414
12/8/201438.2138.6137.8038.2337,780
12/5/201438.0738.4038.0738.2276,478
12/4/201437.9438.0937.6538.0651,503
12/3/201437.8538.4137.5838.0965,147
12/2/201438.3738.9537.7337.96103,339
12/1/201438.3338.7137.9038.50152,346
11/28/201437.8238.5237.7138.4958,150
11/26/201437.4237.9937.3237.9679,828
11/25/201437.6637.6636.9437.42107,970
11/24/201437.5437.8737.1237.8560,255
11/21/201437.0037.6237.0037.3437,160
11/20/201436.6637.0536.6236.9339,554
11/19/201437.5237.5236.5236.7153,802
11/18/201438.2938.2937.5437.6359,462
11/17/201438.2238.4737.7738.1664,950
11/14/201438.1738.6438.0138.5088,850
11/13/201439.1739.3038.0038.0558,340
11/12/201438.7139.7238.7139.07116,327
11/11/201439.0239.1438.6238.8050,641
11/10/201439.2339.6838.6938.89108,983
11/7/201437.6939.4437.5639.3296,512
11/6/201437.8338.0637.2637.8985,088
11/5/201438.2438.2637.5437.86127,965
11/4/201436.9638.3236.8938.03126,546
11/3/201436.4337.6636.3837.09111,252
10/31/201436.1136.9835.3336.42148,495
10/30/201435.8236.2535.5635.9670,240
10/29/201436.0736.3235.6836.0552,868
10/28/201435.5636.1435.5036.0854,438
10/27/201435.2635.7435.0035.6043,153
10/24/201435.3135.4834.8635.2864,894
10/23/201435.1735.5634.5335.2069,430
10/22/201435.1735.4634.8135.0663,257
10/21/201434.5135.2734.4435.0454,746
10/20/201433.6034.4033.6034.3973,143
10/17/201434.2534.4233.1933.6160,339
10/16/201433.3134.2933.0034.07107,339
10/15/201432.2433.5931.8633.58115,526
10/14/201432.1732.9032.0632.49134,773
10/13/201431.8732.6431.7932.0670,753
10/10/201432.9533.3831.8231.93103,587
10/9/201434.4634.6033.0633.0874,670
10/8/201434.3734.9133.9334.5850,864
10/7/201434.5035.1234.2834.6180,697
10/6/201434.0934.9233.9634.5576,747
10/3/201433.6734.0933.6233.96199,649
10/2/201433.9434.3133.0233.59197,510
10/1/201435.3835.3834.0434.1284,915
9/30/201434.7835.6234.3535.48136,903
9/29/201435.2835.3934.4434.7193,409
9/26/201435.3835.5735.0635.4056,585
9/25/201436.1536.3735.2735.5280,457
9/24/201435.9936.4735.6236.22119,581
9/23/201436.9436.9435.8535.93133,417
9/22/201436.7936.7936.1136.26119,552
9/19/201437.0237.2536.2336.66128,872
9/18/201437.6337.7737.0237.1062,561
9/17/201437.2537.6337.1137.3364,964
9/16/201437.5038.1437.0437.24112,205
9/15/201437.6638.4337.3037.66169,774
9/12/201438.5038.6437.7238.27140,569
9/11/201437.5338.7137.4338.5066,940
9/10/201438.0138.0536.9637.66134,760
9/9/201438.5138.8237.6337.92352,674
9/8/201438.6338.8538.3438.73158,413
9/5/201438.0738.8238.0738.6850,782
9/4/201437.9338.4837.7438.01104,733
9/3/201437.9938.5237.6738.0384,416
9/2/201437.6938.0037.2337.8795,114
8/29/201437.0137.9836.7837.7276,100
8/28/201437.4037.5037.0337.1567,006
8/27/201437.0537.7737.0537.64112,438
8/26/201437.2037.4436.6837.29121,227
8/25/201437.6037.7836.9737.1997,708
8/22/201437.1237.6037.0537.6052,608
8/21/201437.6037.6036.9737.1294,881
8/20/201437.2637.6237.0837.60124,102
8/19/201437.4737.5837.2037.2862,257
8/18/201437.5237.6737.2337.4657,043
8/15/201437.9138.0737.0537.4283,367
8/14/201437.3437.8637.3037.76158,000
8/13/201437.6437.6437.0137.32110,396
8/12/201436.4637.9336.0937.37172,415
8/11/201436.3336.7736.1736.39109,871
8/8/201437.0737.0735.6536.35131,826
8/7/201436.4737.1036.2336.81182,316
8/6/201438.6938.6936.1236.47344,869
8/5/201434.3139.7234.3139.10630,726
8/4/201437.4737.4733.1733.61628,696
8/1/201438.0038.1335.8337.49331,764
7/31/201439.2039.2238.4339.09123,458
7/30/201440.3740.4639.3939.5279,759
7/29/201439.3540.6038.7140.19164,633
7/28/201438.3738.8438.1538.7994,294
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center