United States Cellular Corp (NY: USM )

35.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 81.78 82.77 78.99 80.75 165,324 -1.03(-1.26%)
Oct 30, 2007 82.38 83.39 81.78 81.78 114,491 -1.20(-1.45%)
Oct 29, 2007 82.88 84.70 82.43 82.98 93,854 +0.21(+0.26%)
Oct 26, 2007 81.71 83.55 81.10 82.77 281,564 +1.16(+1.42%)
Oct 25, 2007 82.51 82.68 81.29 81.61 67,505 -0.60(-0.73%)
Oct 24, 2007 82.55 82.69 80.99 82.21 69,604 -0.21(-0.26%)
Oct 23, 2007 84.39 84.39 81.60 82.43 65,173 -0.32(-0.38%)
Oct 22, 2007 83.20 83.58 81.91 82.74 58,994 -0.64(-0.77%)
Oct 19, 2007 83.20 84.70 83.20 83.39 77,532 +0.45(+0.54%)
Oct 18, 2007 83.63 83.91 82.51 82.94 62,958 -0.60(-0.72%)
Oct 17, 2007 83.96 83.96 82.34 83.54 107,145 +1.20(+1.46%)
Oct 16, 2007 82.98 83.62 81.55 82.34 89,424 -0.72(-0.87%)
Oct 15, 2007 83.97 84.03 81.92 83.06 94,204 -1.17(-1.38%)
Oct 12, 2007 82.77 84.52 82.68 84.23 84,877 +1.37(+1.66%)
Oct 11, 2007 84.40 84.57 81.71 82.85 96,536 -1.29(-1.53%)
Oct 10, 2007 83.97 84.14 83.09 84.14 94,087 +0.47(+0.56%)
Oct 09, 2007 82.77 83.67 81.27 83.67 193,422 +0.77(+0.93%)
Oct 08, 2007 83.80 85.17 82.39 82.90 138,275 -1.89(-2.23%)
Oct 05, 2007 83.84 84.81 83.84 84.78 73,334 +1.13(+1.35%)
Oct 04, 2007 84.48 85.04 83.04 83.65 116,939 -1.05(-1.24%)
Oct 03, 2007 87.06 87.45 84.50 84.70 98,051 -2.79(-3.19%)
Oct 02, 2007 87.49 88.78 86.86 87.49 179,548 +0.51(+0.59%)
Oct 01, 2007 84.06 86.97 83.85 86.97 94,087 +2.74(+3.26%)
Sep 28, 2007 86.20 86.84 84.23 84.23 97,935 -2.19(-2.53%)
Sep 27, 2007 84.54 86.98 84.42 86.41 99,567 +2.39(+2.85%)
Sep 26, 2007 84.06 85.60 82.87 84.02 111,459 -0.16(-0.19%)
Sep 25, 2007 83.20 85.12 82.31 84.18 133,961 +0.33(+0.40%)
Sep 24, 2007 82.35 85.25 82.35 83.85 162,059 +2.34(+2.87%)
Sep 21, 2007 86.46 88.51 80.97 81.51 251,367 -4.86(-5.63%)
Sep 20, 2007 82.34 86.54 82.60 86.37 124,284 +4.03(+4.90%)
Sep 19, 2007 82.34 83.94 82.22 82.34 124,401 -0.09(-0.10%)
Sep 18, 2007 82.54 83.32 80.94 82.43 118,804 -0.11(-0.14%)
Sep 17, 2007 82.59 83.27 81.41 82.54 172,086 +0.63(+0.76%)
Sep 14, 2007 82.85 82.64 81.61 81.91 124,284 -0.94(-1.14%)
Sep 13, 2007 82.43 83.46 82.19 82.85 143,988 +0.64(+0.78%)
Sep 12, 2007 84.06 84.69 82.07 82.21 183,165 -2.10(-2.49%)
Sep 11, 2007 83.20 85.26 82.13 84.31 110,293 +1.33(+1.60%)
Sep 10, 2007 83.66 84.25 81.91 82.98 109,944 -0.68(-0.81%)
Sep 07, 2007 85.51 85.65 83.66 83.66 128,831 -1.85(-2.17%)
Sep 06, 2007 88.77 89.12 85.00 85.51 258,945 -3.89(-4.35%)
Sep 05, 2007 85.77 89.84 84.10 89.40 430,565 +2.94(+3.40%)
Sep 04, 2007 83.70 86.63 83.57 86.46 195,870 +3.04(+3.65%)
Aug 31, 2007 82.51 83.97 82.01 83.41 118,338 +1.17(+1.42%)
Aug 30, 2007 82.10 82.47 80.37 82.25 169,987 +0.12(+0.15%)
Aug 29, 2007 82.28 84.48 79.52 82.13 253,466 -1.93(-2.30%)
Aug 28, 2007 85.34 85.34 80.62 84.06 210,794 -1.04(-1.22%)
Aug 27, 2007 82.00 85.21 81.48 85.09 255,914 +3.41(+4.17%)
Aug 24, 2007 76.35 82.59 76.35 81.69 110,876 +0.89(+1.10%)
Aug 23, 2007 80.28 81.57 79.96 80.80 122,652 +0.21(+0.27%)
Aug 22, 2007 79.17 81.36 77.88 80.58 151,100 +2.27(+2.90%)
Aug 21, 2007 76.76 78.48 75.69 78.31 136,992 +0.90(+1.16%)
Aug 20, 2007 75.26 78.40 75.26 77.41 147,952 +1.93(+2.56%)
Aug 17, 2007 73.88 79.68 68.08 75.48 150,284 +1.24(+1.66%)
Aug 16, 2007 72.26 74.75 72.05 74.24 285,761 +1.60(+2.20%)
Aug 15, 2007 74.19 76.63 72.35 72.65 267,456 -1.11(-1.51%)
Aug 14, 2007 83.58 85.02 72.48 73.76 368,073 -9.95(-11.89%)
Aug 13, 2007 81.48 83.84 75.37 83.71 330,182 +2.44(+3.01%)
Aug 10, 2007 67.97 81.27 67.54 81.27 435,346 +12.00(+17.32%)
Aug 09, 2007 70.38 72.29 65.33 69.27 661,763 -2.69(-3.74%)
Aug 08, 2007 78.13 78.69 71.70 71.96 412,144 -6.18(-7.90%)
Aug 07, 2007 80.28 80.58 78.05 78.14 238,309 -1.93(-2.41%)
Aug 06, 2007 81.48 82.43 79.45 80.07 189,808 -0.69(-0.86%)
Aug 03, 2007 82.11 83.20 80.73 80.76 93,738 -2.44(-2.93%)
Aug 02, 2007 83.11 83.63 81.98 83.20 202,166 +0.43(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.