Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:32AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

United States Cellular Corp. (USM)

On Nov 25: 38.16   0.04 (0.10%)

MORE ON USM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.40 38.40 38.11 38.16 26,800 38.16 24-Nov-09 38.76 38.78 37.92 38.20 45,600 38.20 23-Nov-09 39.23 39.57 38.70 38.76 62,400 38.76 20-Nov-09 37.85 38.97 37.85 38.81 56,900 38.81 19-Nov-09 39.15 39.17 37.48 38.12 119,200 38.12 18-Nov-09 38.87 39.32 38.31 39.23 80,200 39.23 17-Nov-09 38.74 39.12 38.10 39.05 85,000 39.05 16-Nov-09 37.88 38.80 37.83 38.80 81,900 38.80 13-Nov-09 37.90 38.16 37.60 38.02 58,400 38.02 12-Nov-09 38.68 38.89 37.75 37.88 74,000 37.88 11-Nov-09 39.07 39.36 38.70 38.86 76,700 38.86 10-Nov-09 38.75 39.32 38.69 38.97 142,000 38.97 9-Nov-09 38.84 39.54 38.84 39.25 64,500 39.25 6-Nov-09 38.27 38.63 37.94 38.46 68,900 38.46 5-Nov-09 37.41 38.86 37.05 38.29 151,700 38.29 4-Nov-09 38.10 38.72 37.60 37.85 104,700 37.85 3-Nov-09 36.12 38.22 35.96 37.79 118,400 37.79 2-Nov-09 36.57 37.01 36.00 36.56 126,700 36.56 30-Oct-09 38.06 38.06 36.46 36.61 107,500 36.61 29-Oct-09 38.40 38.69 37.66 38.04 134,100 38.04 28-Oct-09 39.01 39.16 37.77 37.91 82,800 37.91 27-Oct-09 38.86 39.26 38.77 38.98 136,700 38.98 26-Oct-09 39.75 40.15 38.86 38.97 94,700 38.97 23-Oct-09 39.68 39.95 39.26 39.51 74,000 39.51 22-Oct-09 39.63 39.84 39.40 39.82 68,500 39.82 21-Oct-09 39.79 40.18 39.35 39.48 52,000 39.48 20-Oct-09 40.12 40.20 39.46 39.66 78,900 39.66 19-Oct-09 39.28 40.39 39.28 39.95 46,800 39.95 16-Oct-09 39.69 39.69 39.17 39.43 45,700 39.43 15-Oct-09 39.34 39.90 39.33 39.90 60,600 39.90 14-Oct-09 38.50 39.66 38.39 39.65 155,300 39.65 13-Oct-09 38.30 38.67 38.17 38.49 53,200 38.49 12-Oct-09 38.55 38.71 38.26 38.59 37,400 38.59 9-Oct-09 38.28 38.79 38.01 38.51 59,200 38.51 8-Oct-09 38.85 38.85 38.34 38.40 79,200 38.40 7-Oct-09 37.51 38.75 37.34 38.74 126,600 38.74 6-Oct-09 37.16 38.11 37.16 37.75 96,800 37.75 5-Oct-09 36.16 37.07 35.67 37.00 164,000 37.00 2-Oct-09 37.42 37.53 36.06 36.06 208,800 36.06 1-Oct-09 38.67 38.81 37.42 37.71 118,400 37.71 30-Sep-09 39.24 39.51 38.61 39.07 77,000 39.07 29-Sep-09 40.13 40.45 39.29 39.38 85,400 39.38 28-Sep-09 39.63 40.29 39.25 40.29 140,400 40.29 25-Sep-09 39.17 39.78 38.52 39.31 61,500 39.31 24-Sep-09 39.23 39.56 38.56 39.09 75,700 39.09 23-Sep-09 40.10 40.24 39.24 39.33 63,400 39.33 22-Sep-09 39.66 40.22 39.66 39.81 104,600 39.81 21-Sep-09 39.50 39.93 39.24 39.81 60,200 39.81 18-Sep-09 40.00 40.44 39.64 39.91 112,800 39.91 17-Sep-09 40.43 40.50 39.20 39.63 132,200 39.63 16-Sep-09 40.44 40.87 40.20 40.50 60,600 40.50 15-Sep-09 38.87 40.15 38.67 40.05 96,800 40.05 14-Sep-09 39.07 39.54 38.82 39.00 90,200 39.00 11-Sep-09 38.88 39.59 38.83 39.47 108,200 39.47 10-Sep-09 38.38 39.23 38.35 39.00 115,300 39.00 9-Sep-09 38.01 38.67 37.96 38.55 100,100 38.55 8-Sep-09 37.70 38.67 37.68 38.28 109,700 38.28 4-Sep-09 36.14 37.60 36.14 37.47 76,400 37.47 3-Sep-09 35.96 36.47 35.83 36.19 78,500 36.19 2-Sep-09 35.63 36.28 35.37 35.98 126,900 35.98 1-Sep-09 36.42 37.10 35.82 36.00 189,300 36.00 31-Aug-09 37.59 37.65 36.15 36.51 100,400 36.51 28-Aug-09 36.40 38.34 35.98 37.84 362,800 37.84 27-Aug-09 35.82 36.13 34.96 36.01 128,500 36.01 26-Aug-09 35.80 36.06 35.46 36.04 83,200 36.04 25-Aug-09 36.08 36.69 35.97 36.04 86,100 36.04 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions