Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Cellular Corp (NY: UZB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.62 25.09 24.55 25.09 30,300 +0.54(+2.20%)
Jan 30, 2018 24.99 24.99 24.51 24.55 29,985 -0.31(-1.26%)
Jan 29, 2018 25.31 25.31 24.67 24.86 18,560 -0.45(-1.76%)
Jan 26, 2018 25.36 25.54 25.27 25.31 15,238 -0.06(-0.24%)
Jan 25, 2018 25.41 25.46 25.13 25.37 11,704 -0.03(-0.11%)
Jan 24, 2018 25.72 25.72 25.38 25.40 20,221 -0.34(-1.33%)
Jan 23, 2018 25.62 25.74 25.62 25.74 7,269 +0.12(+0.47%)
Jan 22, 2018 25.70 25.70 25.46 25.62 10,546 -0.10(-0.39%)
Jan 19, 2018 25.66 25.72 25.55 25.72 13,637 +0.17(+0.67%)
Jan 18, 2018 25.75 25.75 25.53 25.55 13,232 -0.19(-0.72%)
Jan 17, 2018 25.62 25.77 25.60 25.74 13,213 -0.02(-0.07%)
Jan 16, 2018 25.75 25.83 25.66 25.75 15,500 -0.13(-0.49%)
Jan 12, 2018 25.88 25.88 25.88 0 -0.02(-0.08%)
Jan 11, 2018 25.88 25.90 25.79 25.90 11,165 +0.10(+0.39%)
Jan 10, 2018 25.77 25.82 25.64 25.80 12,107 +0.01(+0.04%)
Jan 09, 2018 25.85 25.85 25.69 25.79 10,108 +0.02(+0.08%)
Jan 08, 2018 25.62 25.79 25.61 25.77 19,065 +0.15(+0.59%)
Jan 05, 2018 25.63 25.67 25.56 25.62 18,067 +0.11(+0.43%)
Jan 04, 2018 25.58 25.67 25.49 25.51 30,706 -0.14(-0.55%)
Jan 03, 2018 25.73 25.74 25.40 25.65 20,344 +0.07(+0.27%)
Jan 02, 2018 25.69 25.69 25.41 25.58 17,586 -0.14(-0.54%)
Dec 29, 2017 25.72 25.72 25.72 0 -0.06(-0.23%)
Dec 28, 2017 25.78 25.79 25.74 25.78 6,732 +0.02(+0.08%)
Dec 27, 2017 25.71 25.79 25.71 25.76 7,130 +0.04(+0.14%)
Dec 26, 2017 25.76 25.80 25.73 25.73 2,783 -0.04(-0.17%)
Dec 22, 2017 25.87 25.87 25.74 25.77 9,890 -0.07(-0.28%)
Dec 21, 2017 25.75 25.85 25.75 25.84 16,541 -0.05(-0.19%)
Dec 20, 2017 25.77 25.89 25.70 25.89 12,059 +0.05(+0.19%)
Dec 19, 2017 25.86 25.90 25.72 25.84 10,121 -0.05(-0.19%)
Dec 18, 2017 25.90 25.90 25.79 25.89 8,683 +0.04(+0.15%)
Dec 15, 2017 25.85 25.85 25.82 25.85 9,954 +0.02(+0.08%)
Dec 14, 2017 25.73 25.84 25.72 25.83 13,399 +0.04(+0.16%)
Dec 13, 2017 25.83 25.83 25.67 25.79 13,465 -0.04(-0.15%)
Dec 12, 2017 25.79 25.91 25.72 25.83 12,048 +0.08(+0.31%)
Dec 11, 2017 25.91 25.92 25.69 25.75 21,017 -0.15(-0.58%)
Dec 08, 2017 25.88 25.93 25.87 25.90 5,641 +0.02(+0.08%)
Dec 07, 2017 25.84 25.91 25.81 25.88 5,815 +0.04(+0.15%)
Dec 06, 2017 25.96 25.96 25.68 25.84 22,833 -0.12(-0.46%)
Dec 05, 2017 25.87 25.98 25.81 25.96 9,201 +0.15(+0.58%)
Dec 04, 2017 25.82 25.92 25.82 25.81 13,069 +0.02(+0.08%)
Dec 01, 2017 25.80 25.80 25.65 25.79 13,060 +0.27(+1.06%)
Nov 30, 2017 25.70 25.90 25.52 25.52 20,201 -0.18(-0.70%)
Nov 29, 2017 26.09 26.09 25.53 25.70 17,728 -0.57(-2.17%)
Nov 28, 2017 26.25 26.40 26.18 26.27 20,274 -0.03(-0.11%)
Nov 27, 2017 26.25 26.31 26.25 26.30 11,211 +0.06(+0.23%)
Nov 24, 2017 26.28 26.28 26.15 26.24 3,139 +0.00(+0.00%)
Nov 22, 2017 26.18 26.24 26.09 26.24 5,912 +0.16(+0.61%)
Nov 21, 2017 26.30 26.30 26.08 26.08 8,592 -0.22(-0.84%)
Nov 20, 2017 26.25 26.47 26.13 26.30 18,927 +0.14(+0.54%)
Nov 17, 2017 25.68 26.16 25.68 26.16 10,398 +0.44(+1.71%)
Nov 16, 2017 25.55 25.76 25.55 25.72 13,521 +0.27(+1.06%)
Nov 15, 2017 25.46 25.54 25.25 25.45 37,873 -0.01(-0.04%)
Nov 14, 2017 26.00 26.02 25.43 25.46 15,607 -0.55(-2.11%)
Nov 13, 2017 25.90 26.01 25.84 26.01 6,994 +0.09(+0.35%)
Nov 10, 2017 26.03 26.03 25.92 25.92 6,763 -0.10(-0.39%)
Nov 09, 2017 26.10 26.18 25.88 26.02 22,863 -0.12(-0.46%)
Nov 08, 2017 26.30 26.39 25.87 26.14 29,888 -0.26(-0.98%)
Nov 07, 2017 26.31 26.43 26.31 26.40 21,297 -0.01(-0.04%)
Nov 06, 2017 26.50 26.51 26.30 26.41 11,016 -0.13(-0.49%)
Nov 03, 2017 26.52 26.54 26.37 26.54 11,147 +0.10(+0.38%)
Nov 02, 2017 26.50 26.73 26.08 26.44 41,425 -0.12(-0.45%)
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.