United States Cellular Corp $37.62

up +0.33


27/8/2014 03:38 PM  |  NYSE : USM  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USM historical data

Date Open High Low Close Volume
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
10/14/201140.0040.4439.8540.3269,364
10/13/201139.0839.7837.8839.5671,520
10/12/201138.7639.6538.6839.3888,480
10/11/201138.7938.8838.4238.5877,605
10/10/201138.4239.1338.4238.9845,692
10/7/201139.4339.4338.0438.0762,359
10/6/201139.0539.4938.7939.3270,851
10/5/201138.5039.2338.0839.01112,017
10/4/201137.0538.4336.8438.43164,770
10/3/201139.2940.1437.2437.27105,999
9/30/201140.1140.8639.4939.65251,648
9/29/201141.0741.4439.8940.8079,497
9/28/201140.6240.7140.0040.0066,334
9/27/201140.1341.0740.0440.6293,983
9/26/201139.1739.4238.7139.3476,208
9/23/201138.2439.2738.0838.9046,524
9/22/201138.7838.9537.8338.4696,444
9/21/201141.1441.2139.6939.7835,121
9/20/201141.4141.9741.0441.17106,371
9/19/201140.3041.2640.2641.0576,853
9/16/201141.5841.8341.0341.1998,620
9/15/201141.1741.5940.9341.5154,864
9/14/201140.5841.4239.9640.9279,125
9/13/201140.2840.4239.8040.20131,260
9/12/201139.7540.0139.2839.9682,167
9/9/201141.2041.5840.0940.24100,770
9/8/201142.0342.3441.5141.6874,136
9/7/201141.4942.2841.3542.21122,550
9/6/201140.6541.1540.2840.9257,729
9/2/201141.9342.3241.5541.7466,256
9/1/201143.3043.6442.6242.83150,755
8/31/201142.6243.3142.5043.2481,179
8/30/201142.1642.5041.6342.3138,936
8/29/201141.5542.2241.3542.2142,173
8/26/201140.4941.0939.6440.9862,489
8/25/201142.1042.1040.5140.7841,410
8/24/201140.8141.8940.8141.7969,586
8/23/201139.4941.0039.2441.0080,337
8/22/201140.5540.5539.1839.4667,458
8/19/201139.4140.4239.2939.5659,810
8/18/201140.2840.5039.5839.9262,839
8/17/201141.3441.8041.0041.4342,219
8/16/201140.8741.5040.6741.2152,619
8/15/201140.3441.3839.7841.3861,531
8/12/201140.2540.6639.4939.8787,742
8/11/201137.8340.3537.8339.8991,124
8/10/201136.6639.2636.6237.61133,414
8/9/201136.6040.2735.5839.46293,248
8/8/201138.4839.3936.0436.07201,164
8/5/201140.3240.3238.6439.70101,223
8/4/201141.8641.8639.8039.9279,761
8/3/201141.9942.4940.7842.43104,134
8/2/201143.5543.5541.8341.9790,415
8/1/201144.6344.6343.4043.7377,908
7/29/201144.4444.8344.0844.19111,773
7/28/201145.2145.5944.8545.0047,698
7/27/201145.8946.0345.0345.2364,189
7/26/201146.4346.6246.0946.1639,532
7/25/201146.5046.8646.2246.4355,523
7/22/201146.6247.0746.2446.9668,769
7/21/201146.3247.0146.2146.7550,377
7/20/201146.3346.3345.8046.2139,777
7/19/201146.6946.6945.8846.30102,746
7/18/201147.3347.3345.7846.31165,858
7/15/201148.1348.1347.2047.56110,912
7/14/201149.0049.2247.8447.9182,844
7/13/201148.9649.3848.8748.9634,448
7/12/201148.6049.2048.4848.8035,647
7/11/201149.1049.2748.6948.8538,993
7/8/201149.0449.7549.0449.75109,338
7/7/201149.6249.7349.2749.6377,281
7/6/201149.2349.4448.9449.2948,792
7/5/201149.4049.5549.0349.3576,118
7/1/201148.6649.4648.4149.4269,548
6/30/201148.6648.8448.4148.4247,902
6/29/201148.6348.8348.4748.6228,347
6/28/201148.0948.5247.8848.4648,368
6/27/201147.3848.2347.2648.0355,009
6/24/201147.5747.7146.9847.51141,861
6/23/201147.1847.5546.5947.47135,751
6/22/201147.4848.0647.4047.7136,366
Trading Center