Historical Stock Prices

USM 
$38.46
*  
0.10
0.26%
Get USM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading USM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 38.36 38.64 38.01 38.46 65,913
07/01/2015 37.92 38.36 37.76 38.36 61,845
06/30/2015 37.76 37.83 37.15 37.67 90,875
06/29/2015 38.3 38.68 37.49 37.56 41,816
06/26/2015 38.41 38.78 38.32 38.63 64,568
06/25/2015 38.81 38.84 38.26 38.44 55,368
06/24/2015 38.6 38.79 38.38 38.57 48,761
06/23/2015 38.25 38.84 38.25 38.7 53,632
06/22/2015 37.79 38.38 37.6 38.26 60,421
06/19/2015 37.68 38.27 37.39 37.5 169,878
06/18/2015 37.54 38.1097 37.36 37.84 101,708
06/17/2015 37.47 37.81 37.34 37.62 77,114
06/16/2015 37.656 37.88 37.38 37.52 69,566
06/15/2015 38.26 38.57 37.68 37.77 63,575
06/12/2015 38.93 39.34 38.55 38.73 120,000
06/11/2015 38.96 39.42 38.96 39.2 69,083
06/10/2015 38.71 39.5 38.71 39.01 64,456
06/09/2015 38.81 38.82 38.33 38.65 82,385
06/08/2015 39 39.24 38.67 38.88 27,941
06/05/2015 39.07 39.16 38.3 39.11 63,051
06/04/2015 39 39.46 38.9 39.06 65,917
06/03/2015 38.88 39.39 38.575 39.16 57,507
06/02/2015 38.3 38.87 38.3 38.79 61,716
06/01/2015 39.03 39.2 38.25 38.48 105,935
05/29/2015 38.92 39.18 37.92 39.1 231,223
05/28/2015 39.62 39.67 38.85 39 145,056
05/27/2015 39.07 39.9 38.88 39.76 70,868
05/26/2015 38.38 39.06 38.225 38.99 86,678
05/22/2015 39.24 39.24 38.24 38.65 126,692
05/21/2015 38.75 39.2 38.66 38.83 50,648
05/20/2015 38.32 38.95 38 38.86 85,942
05/19/2015 39.49 39.49 37.89 38.34 66,560
05/18/2015 39.74 39.81 39.32 39.4 42,204
05/15/2015 39.03 39.77 39.03 39.69 73,630
05/14/2015 39.31 39.6 39.12 39.12 47,349
05/13/2015 39.61 39.72 39.31 39.39 80,039
05/12/2015 38.8 39.71 38.6 39.6 115,802
05/11/2015 38.89 39.08 38.5 38.88 85,212
05/08/2015 39.5 39.5 38.8 39.02 125,593
05/07/2015 38.22 39.62 38.22 39.16 166,278
05/06/2015 38.78 39.09 38.24 38.47 281,646
05/05/2015 38.17 38.91 38.17 38.8 236,385
05/04/2015 37.99 38.45 37.76 38.33 274,132
05/01/2015 38.53 38.86 37.72 37.99 270,882
04/30/2015 37.59 37.59 36.81 36.93 109,900
04/29/2015 37.79 38.11 37.52 37.55 122,433
04/28/2015 37.73 38.23 37.73 38.06 129,852
04/27/2015 37.76 38.3 37.7 37.9 110,242
04/24/2015 37.58 38 37.421 37.93 88,091
04/23/2015 37.37 38.4 37.37 37.81 124,854
04/22/2015 37.09 37.87 37 37.68 82,200
04/21/2015 36.97 37.46 36.96 37.13 70,984
04/20/2015 36.84 37.33 36.7 37.04 53,597
04/17/2015 37 37.155 36.49 36.7 73,660
04/16/2015 37.44 37.61 36.98 37.19 55,881
04/15/2015 37.92 38.05 37.26 37.5 91,836
04/14/2015 37.04 37.85 36.81 37.76 109,254
04/13/2015 37.34 37.795 37.02 37.06 81,931
04/10/2015 37.72 38.23 37.38 37.47 69,085
04/09/2015 37.29 37.97 37.28 37.63 108,025
04/08/2015 37.45 37.77 37.12 37.55 67,987
04/07/2015 37.15 37.84 37.15 37.47 88,597
04/06/2015 37.01 37.855 37.01 37.37 102,967
04/02/2015 36.22 37.93 36.14 37.39 134,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?