United States Cellular Corp $38.27

down 0.00


12/9/2014 04:01 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
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
6/21/201147.3547.8947.3147.7997,094
6/20/201146.5847.2246.4947.1869,085
6/17/201146.9447.2446.6546.81130,516
6/16/201146.3946.8846.2546.5988,541
6/15/201146.8247.1946.3546.53114,007
6/14/201147.6247.6247.0647.2899,466
6/13/201146.9547.4446.8347.1775,067
6/10/201146.9447.2546.7246.8593,069
6/9/201146.9747.4046.9347.2692,722
6/8/201147.1447.3446.9246.9277,872
6/7/201147.1947.8047.0447.4298,402
6/6/201147.3247.5947.1647.2086,927
6/3/201148.2348.3547.3847.48104,798
6/2/201148.7849.1648.5348.7176,528
6/1/201149.3349.5648.7048.7975,250
5/31/201149.1249.4248.6649.40252,307
5/27/201148.2548.9948.2548.7457,188
5/26/201147.3648.3847.2148.2560,042
5/25/201147.3547.8147.1447.6244,060
5/24/201148.0148.0147.4847.5633,694
5/23/201147.3948.0547.2047.9670,950
5/20/201148.4948.5847.9448.0899,360
5/19/201148.7248.9448.2748.5367,884
5/18/201147.4148.6747.4148.5588,728
5/17/201148.7749.0347.2347.52184,326
5/16/201149.4649.8249.1249.1838,566
5/13/201150.4050.4649.5149.8044,265
5/12/201149.8150.6349.8150.4438,006
5/11/201150.6850.8449.8250.1468,768
5/10/201149.8951.1049.2950.8899,808
5/9/201148.7350.5548.7350.0885,152
5/6/201150.5250.5248.5548.8983,698
5/5/201148.2649.0148.2648.5052,342
5/4/201149.0049.2148.4048.5146,619
5/3/201148.7749.4548.7749.0158,344
5/2/201149.0749.2648.7848.9566,674
4/29/201149.2749.6849.1449.2462,332
4/28/201149.3949.9649.2249.52118,285
4/27/201149.0249.5448.8449.5459,944
4/26/201148.5949.1248.5449.0789,687
4/25/201148.2248.8348.2248.5835,513
4/21/201148.6948.9948.3548.8640,867
4/20/201148.5948.6648.3248.5539,277
4/19/201147.5348.1347.5347.8979,649
4/18/201148.5448.5447.1447.5753,907
4/15/201148.8849.1348.7148.9753,519
4/14/201148.5949.0648.5448.9661,876
4/13/201148.7349.1648.7349.0656,043
4/12/201148.8349.0648.6348.6847,373
4/11/201149.3549.7249.1149.2785,113
4/8/201150.5950.6149.3049.4796,545
4/7/201151.0051.1250.5550.5783,676
4/6/201150.8451.3950.8451.0591,525
4/5/201151.3551.5751.1051.2783,808
4/4/201151.1752.2151.1751.6562,205
4/1/201151.4152.4151.4151.9975,111
3/31/201151.4452.1051.3851.4985,798
3/30/201150.5051.8950.3551.60101,390
3/29/201149.9350.4849.8550.2937,839
3/28/201149.7550.4849.7050.0071,990
3/25/201149.4249.9049.1649.4940,255
3/24/201148.9049.5048.8649.3262,245
3/23/201148.7949.2248.2548.9577,670
3/22/201148.3249.0348.3248.7897,657
3/21/201147.5048.6547.5048.44160,141
3/18/201147.8547.9146.2146.21232,109
3/17/201147.9847.9846.9847.3841,744
3/16/201147.4948.2647.0747.21109,129
3/15/201148.4148.4147.3747.7573,834
3/14/201148.3048.7447.9748.4845,715
3/11/201148.4948.9144.2148.7258,077
3/10/201148.7649.0448.3548.58137,524
3/9/201149.3749.3748.6949.1848,042
3/8/201148.4549.0947.8348.9474,761
3/7/201148.4148.9548.0648.5538,186
3/4/201149.3149.3147.7948.2541,638
3/3/201148.1649.5748.1649.1970,668
3/2/201148.6348.8248.0348.2050,680
3/1/201150.0850.1448.0548.4176,616
2/28/201149.1350.3449.1349.98171,898
2/25/201148.3249.9348.2749.63131,216
2/24/201145.8248.1945.8247.88117,433
2/23/201147.6347.7546.5146.7152,166
2/22/201148.2848.6647.5447.7336,139
2/18/201148.5048.9348.2248.9356,289
2/17/201149.0249.1848.4548.6543,107
2/16/201148.9149.3048.8749.2625,850
2/15/201148.8649.0548.5948.8427,207
Trading Center