$38.21 +0.50 (%) United States Cellular Corp - NYSE

Dec. 19, 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
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
1/18/201245.5045.7745.1745.5376,155
1/17/201246.2846.2845.1645.4744,704
1/13/201245.6145.9144.9745.8796,531
1/12/201244.8746.0744.5245.91114,423
1/11/201243.7944.9843.7944.8973,868
1/10/201243.3444.1443.2444.0229,270
1/9/201242.9943.0842.5142.8950,462
1/6/201242.5243.3342.4743.0455,784
1/5/201243.1443.1442.3842.70117,490
1/4/201243.4543.6043.1643.3637,386
1/3/201244.6144.6143.4843.50122,679
12/30/201143.5343.7943.2143.6338,845
12/29/201142.9943.7442.9943.4049,375
12/28/201143.8243.8242.7743.01128,863
12/27/201143.8344.0143.6443.7651,063
12/23/201143.9044.0943.2443.8647,476
12/22/201143.3043.9943.0543.7950,350
12/21/201142.6143.3542.3143.2960,161
12/20/201142.4042.9642.4042.6889,210
12/19/201142.3843.0741.1341.5870,412
12/16/201141.7942.2641.2142.26131,946
12/15/201141.7741.9741.3641.4547,867
12/14/201141.5141.7841.0941.3852,287
12/13/201142.2542.6041.4741.8042,857
12/12/201142.0142.2441.6041.8453,191
12/9/201141.5542.5641.5442.3968,961
12/8/201142.9543.0641.2141.3983,597
12/7/201143.1243.3142.4043.1247,982
12/6/201143.2243.7342.8843.4145,563
12/5/201143.5343.6943.0143.1078,158
12/2/201143.3743.4542.7842.9973,695
12/1/201143.4743.9442.8443.06120,746
11/30/201143.1144.0542.9543.72144,611
11/29/201141.0342.6641.0141.92196,182
11/28/201141.1741.7040.5741.0998,482
11/25/201139.8840.7439.8539.9520,852
11/23/201141.1841.1840.1440.1636,624
11/22/201141.6441.8341.2241.5843,761
11/21/201141.9042.0341.2441.5834,198
11/18/201142.8142.8142.2242.4849,919
11/17/201142.5943.2642.2742.5160,754
11/16/201142.5843.2242.3942.5670,142
11/15/201142.1843.2342.1743.0550,259
11/14/201143.4543.4542.3542.4869,349
11/11/201142.6544.0242.6543.5048,008
11/10/201142.4542.5942.0542.1778,255
11/9/201141.6342.7441.4041.95115,280
11/8/201141.7142.4041.7042.2594,121
11/7/201140.5441.8340.4641.50144,461
11/4/201140.4542.7339.6140.54170,030
11/3/201139.7240.9639.4840.8195,265
11/2/201138.3039.7838.3039.39200,621
11/1/201138.7239.5038.5738.6758,887
10/31/201140.3740.6939.8739.8752,045
10/28/201141.6941.9740.7640.85104,509
10/27/201142.2842.4441.2241.9772,311
10/26/201141.5042.2140.6541.10153,190
10/25/201142.0842.1941.5541.8068,855
10/24/201141.6542.6541.6542.4679,133
10/21/201141.0241.6640.7641.6550,612
10/20/201140.8340.8339.5740.5272,993
10/19/201141.0241.3440.4040.6454,809
10/18/201140.3441.2539.8741.1273,836
10/17/201139.9540.4039.9540.2487,529
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center