United States Cellular Corp $38.14

down -0.23


22/7/2014 04:02 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
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
2/14/201148.9649.1248.7048.8826,089
2/11/201148.3749.0048.3748.9125,859
2/10/201148.3248.6648.3148.4413,126
2/9/201148.6048.6048.2448.4533,028
2/8/201148.9648.9648.2548.7935,496
2/7/201149.2849.2848.6048.6936,410
2/4/201149.1649.3548.6049.2942,264
2/3/201148.8449.4247.9249.2589,719
2/2/201149.6249.7949.2349.3114,977
2/1/201148.9349.8048.7449.6334,490
1/31/201148.8449.0348.2248.7453,133
1/28/201149.3649.5948.4948.5324,651
1/27/201149.4549.4549.1149.2611,620
1/26/201149.5149.5148.9449.4726,494
1/25/201148.8449.3348.4949.3343,478
1/24/201148.7048.9748.0548.9747,949
1/21/201148.9949.2948.3548.6427,208
1/20/201148.4249.0548.1248.8130,452
1/19/201149.1649.2648.3748.6226,343
1/18/201149.3449.5349.0149.2845,741
1/14/201149.4549.9549.2749.5134,390
1/13/201149.9850.2149.1849.5860,116
1/12/201150.5250.6749.8550.3043,922
1/11/201150.2850.4650.0550.4529,946
1/10/201149.2150.1848.8350.1562,914
1/7/201150.0850.0949.2149.5230,664
1/6/201150.4450.6849.7449.9734,537
1/5/201150.1250.6650.1250.5232,473
1/4/201150.4350.5249.6650.3529,887
1/3/201150.2550.8549.7050.3737,233
12/31/201049.8550.2449.7949.9427,211
12/30/201050.1050.1149.6849.8123,087
12/29/201049.9950.2149.6450.0534,538
12/28/201049.4350.1549.3849.8058,799
12/27/201048.6249.4548.4149.4425,027
12/23/201048.9449.1648.7548.8419,136
12/22/201048.6549.2848.5648.9520,855
Trading Center