USA MOBILITY $14.04

up +0.22


21/5/2013 04:21 PM  |  NASDAQ : USMO  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

USMO historical data

Date Open High Low Close Volume
5/20/2013 13.64 13.83 13.57 13.82 604
5/17/2013 13.56 13.72 13.47 13.72 950
5/16/2013 13.54 13.59 13.42 13.56 398
5/15/2013 13.53 13.72 13.41 13.71 692
5/14/2013 13.62 13.75 13.55 13.61 1068
5/13/2013 13.80 13.80 13.50 13.58 304
5/10/2013 13.65 13.81 13.15 13.79 560
5/9/2013 13.79 13.85 13.56 13.59 485
5/8/2013 13.57 13.86 13.54 13.85 490
5/7/2013 13.59 13.64 13.50 13.64 611
5/6/2013 13.57 13.64 13.48 13.56 487
5/3/2013 13.61 13.63 13.26 13.54 590
5/2/2013 13.14 13.53 13.12 13.47 571
5/1/2013 13.49 13.63 13.09 13.10 1260
4/30/2013 13.28 13.58 13.14 13.57 1527
4/29/2013 13.16 13.27 13.05 13.23 539
4/26/2013 13.08 13.22 12.85 13.19 804
4/25/2013 13.05 13.39 13.01 13.16 714
4/24/2013 12.77 13.21 12.68 13.05 1282
4/23/2013 12.88 12.97 12.61 12.92 1036
4/22/2013 13.03 13.03 12.59 12.76 1573
4/19/2013 12.99 13.20 12.89 13.06 995
4/18/2013 12.45 13.04 12.45 12.99 1284
4/17/2013 12.86 13.12 12.31 12.45 1239
4/16/2013 12.64 12.95 12.47 12.92 1366
4/15/2013 12.92 13.05 12.47 12.60 1316
4/12/2013 12.82 13.14 12.72 13.12 1074
4/11/2013 12.88 13.00 12.62 12.94 849
4/10/2013 12.48 12.95 12.33 12.94 1012
4/9/2013 12.70 12.73 12.38 12.41 654
4/8/2013 12.41 12.75 12.33 12.72 804
4/5/2013 12.30 12.85 12.30 12.67 538
4/4/2013 12.55 12.61 12.19 12.48 1289
4/3/2013 12.56 12.83 12.55 12.57 819
4/2/2013 13.24 13.28 12.61 12.63 1137
4/1/2013 13.16 13.30 12.91 13.21 1753
3/28/2013 12.96 13.30 12.49 13.27 2146
3/27/2013 12.94 13.04 12.69 12.90 665
3/26/2013 12.96 13.05 12.78 13.05 971
3/25/2013 12.60 12.87 12.54 12.86 1278
3/22/2013 12.38 12.59 12.19 12.55 1411
3/21/2013 12.35 12.66 12.31 12.40 2845
3/20/2013 12.45 12.59 12.25 12.42 1327
3/19/2013 12.52 12.52 12.06 12.36 2632
3/18/2013 12.44 12.80 12.27 12.74 1584
3/15/2013 12.55 12.74 12.38 12.60 3718
3/14/2013 12.33 12.59 12.22 12.57 1252
3/13/2013 12.07 12.47 12.07 12.32 1490
3/12/2013 11.90 12.32 11.89 12.20 1758
3/11/2013 11.67 12.02 11.65 11.94 1324
3/8/2013 11.38 11.86 11.31 11.65 918
3/7/2013 11.14 11.38 11.10 11.37 907
3/6/2013 11.19 11.26 11.11 11.17 1068
3/5/2013 11.39 11.44 11.11 11.13 1236
3/4/2013 11.36 11.45 11.20 11.34 620
3/1/2013 11.51 11.54 11.20 11.42 995
2/28/2013 11.41 11.66 11.34 11.62 798
2/27/2013 11.28 11.51 11.28 11.39 628
2/26/2013 11.21 11.54 11.21 11.33 421
2/25/2013 11.64 11.67 11.20 11.21 701
2/22/2013 11.38 11.70 11.38 11.66 599
2/21/2013 11.37 11.57 11.26 11.27 799
2/20/2013 11.61 11.75 11.39 11.40 788
2/19/2013 11.60 11.88 11.55 11.64 984
2/15/2013 11.31 11.63 11.21 11.56 1176
2/14/2013 11.39 11.39 11.16 11.24 1000
2/13/2013 11.25 11.47 11.18 11.45 825
2/12/2013 11.18 11.42 11.17 11.20 533
2/11/2013 11.26 11.32 11.18 11.19 531
2/8/2013 11.14 11.44 11.14 11.30 556
2/7/2013 11.30 11.33 11.13 11.14 525
2/6/2013 11.24 11.38 11.22 11.30 540
2/5/2013 11.34 11.52 11.24 11.24 696
2/4/2013 11.69 11.81 11.29 11.33 800
2/1/2013 11.65 11.90 11.43 11.78 1255
1/31/2013 11.43 11.61 11.37 11.56 1365
1/30/2013 11.60 11.72 11.37 11.40 805
1/29/2013 11.47 11.62 11.39 11.57 938
1/28/2013 11.36 11.58 11.35 11.51 843
1/25/2013 11.52 11.62 11.15 11.38 1651
1/24/2013 11.22 11.61 11.21 11.49 1628
1/23/2013 11.26 11.48 11.20 11.22 1088
1/22/2013 11.49 11.53 11.21 11.22 1194
1/18/2013 11.49 11.57 11.41 11.53 1428
1/17/2013 11.42 11.56 11.29 11.50 668
1/16/2013 11.39 11.44 11.17 11.41 2217
1/15/2013 11.30 11.59 11.23 11.45 1782
1/14/2013 11.69 11.73 11.28 11.28 744
1/11/2013 11.68 11.77 11.56 11.69 293
1/10/2013 11.63 11.78 11.50 11.64 609
1/9/2013 11.67 11.73 11.50 11.61 1004
1/8/2013 11.53 11.63 11.50 11.61 882
1/7/2013 11.57 11.85 11.50 11.57 839
1/4/2013 11.88 12.04 11.59 11.65 821
1/3/2013 11.72 12.04 11.72 11.83 1113
1/2/2013 11.86 12.00 11.69 11.77 1807
12/31/2012 11.24 11.76 11.24 11.68 1635
12/28/2012 11.20 11.30 11.00 11.23 1118
12/27/2012 11.31 11.37 11.02 11.20 755
12/26/2012 11.54 11.74 11.27 11.35 1061
Marketplace
Trading Center