Historical Stock Prices

USM 
$36.7
*  
0.49
1.32%
Get USM Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/01/2015 35.98 37.17 35.785 36.42 132,224
03/31/2015 35.42 35.86 35.32 35.72 126,843
03/30/2015 35.58 35.83 35.42 35.6 49,939
03/27/2015 35.54 35.63 35.185 35.52 41,229
03/26/2015 35.4 35.59 35.08 35.48 75,510
03/25/2015 36.65 36.66 35.52 35.56 64,874
03/24/2015 37.61 37.75 36.45 36.57 72,657
03/23/2015 37.75 38.2 37.56 37.91 233,277
03/20/2015 37.32 38.09 37.32 37.75 267,962
03/19/2015 37.36 37.635 37.052 37.19 80,597
03/18/2015 36.95 37.63 36.87 37.39 73,686
03/17/2015 36.86 37.31 36.372 37.24 87,049
03/16/2015 36.15 37.09 35.8 36.92 115,527
03/13/2015 35.88 36.03 35.35 35.9 38,773
03/12/2015 35.73 36.11 35.502 35.96 44,542
03/11/2015 35.35 35.67 34.904 35.6 55,268
03/10/2015 36.13 36.26 35.15 35.36 38,029
03/09/2015 36.4 36.46 36 36.23 67,895
03/06/2015 36.38 36.5 36 36.19 72,178
03/05/2015 36.21 36.91 35.62 36.57 89,720
03/04/2015 36.8 37.072 36.27 36.44 81,267
03/03/2015 37.78 37.88 36.92 37.03 62,644
03/02/2015 37.73 37.93 37.33 37.74 80,571
02/27/2015 37.26 38.05 37.25 37.93 111,339
02/26/2015 39.72 39.996 36.79 37.47 209,556
02/25/2015 37.72 40 37.58 39.94 156,195
02/24/2015 36.5 37.21 36.35 37.09 56,748
02/23/2015 36.86 36.91 36.15 36.68 63,574
02/20/2015 36.96 37.18 36.47 37.13 49,538
02/19/2015 37.37 37.73 37 37.19 56,548
02/18/2015 37.76 37.89 37.19 37.48 86,295
02/17/2015 38.26 38.71 37.53 37.89 82,329
02/13/2015 38.46 38.75 38.17 38.53 57,072
02/12/2015 38.43 38.621 38.35 38.43 41,825
02/11/2015 38.04 38.32 37.66 38.27 92,808
02/10/2015 37.81 38.05 37.38 38.02 41,938
02/09/2015 37.41 37.97 37.37 37.6 74,759
02/06/2015 37.5 37.94 37.28 37.48 70,084
02/05/2015 36.41 37.52 36.38 37.4 57,796
02/04/2015 36.39 36.94 36.17 36.18 75,865
02/03/2015 35.48 36.74 35.34 36.62 158,468
02/02/2015 34.95 35.66 34.56 35.3 115,216
01/30/2015 34.48 35.17 34.25 34.79 126,654
01/29/2015 34.69 34.97 34.1 34.79 105,470
01/28/2015 35.53 35.53 34.77 34.79 50,814
01/27/2015 35.91 36.05 35.11 35.19 86,494
01/26/2015 35.31 36.32 34.84 36.28 91,420
01/23/2015 35.57 35.95 35.22 35.27 43,595
01/22/2015 35.5 35.81 34.96 35.76 63,939
01/21/2015 35.63 35.696 34.96 35.4 56,466
01/20/2015 35.59 35.78 35.08 35.64 71,641
*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?