United States Cellular Corporation 6.95% Senior Notes due 2060 Historical Stock Prices

UZA 
$24.9599
*  
0.13
0.52%
Get UZA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading UZA 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-SEP-2016 TO 02-DEC-2016

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.
16:00 24.97 25.09 24.86 24.9599 15,016
12/02/2016 25.09 25.09 24.86 24.9599 15,016
12/01/2016 25.05 25.0899 24.81 25.0899 17,755
11/30/2016 25.13 25.27 24.96 25.27 18,969
11/29/2016 25.068 25.19 25.068 25.18 7,086
11/28/2016 25.15 25.15 25.07 25.13 20,777
11/25/2016 25.32 25.32 25.08 25.22 3,683
11/23/2016 25.29 25.3018 25.0101 25.25 10,257
11/22/2016 25.13 25.39 25.13 25.37 9,479
11/21/2016 25.11 25.39 25.0601 25.15 10,367
11/18/2016 25.15 25.17 25.07 25.1 21,904
11/17/2016 25.09 25.308 25.09 25.26 20,305
11/16/2016 25.3 25.4309 24.97 25.305 17,803
11/15/2016 25.18 25.63 25.12 25.3 21,028
11/14/2016 24.837 25.016 24.56 24.99 27,301
11/11/2016 24.92 25.21 24.822 25.19 15,784
11/10/2016 25.2 25.2 24.34 25.05 50,723
11/09/2016 25.2 25.3137 25.2 25.23 11,514
11/08/2016 25.32 25.48 25.21 25.48 16,772
11/07/2016 25.44 25.51 25.21 25.29 10,968
11/04/2016 25.2 25.37 25.2 25.31 19,699
11/03/2016 25.6 25.69 25.145 25.24 27,021
11/02/2016 25.9 25.989 25.58 25.58 12,626
11/01/2016 26 26.06 25.88 25.9896 17,029
10/31/2016 26.31 26.31 26.13 26.13 8,535
10/28/2016 26.3801 26.4348 26.3 26.35 6,195
10/27/2016 26.57 26.57 26.3601 26.49 5,482
10/26/2016 26.34 26.6 26.34 26.58 11,350
10/25/2016 26.13 26.49 26.13 26.49 15,930
10/24/2016 26.34 26.34 26.1751 26.26 9,893
10/21/2016 26.1 26.36 26.1 26.36 20,409
10/20/2016 26.04 26.07 25.88 26.0072 4,953
10/19/2016 26.0938 26.225 26.0938 26.1 9,693
10/18/2016 25.96 26.105 25.7301 25.9468 17,088
10/17/2016 25.73 25.81 25.73 25.79 7,329
10/14/2016 25.53 25.94 25.53 25.93 11,294
10/13/2016 25.65 25.6844 25.52 25.58 5,519
10/12/2016 25.52 25.61 25.52 25.55 5,814
10/11/2016 25.85 25.85 25.51 25.67 10,810
10/10/2016 26.02 26.1 25.85 26.07 10,528
10/07/2016 26 26.19 25.96 26.1 6,689
10/06/2016 26.04 26.23 25.93 26.14 13,708
10/05/2016 26.38 26.38 26.0301 26.14 11,783
10/04/2016 26.41 26.4375 26.3 26.34 9,146
10/03/2016 26.31 26.48 26.31 26.46 6,338
09/30/2016 26.43 26.44 26.3 26.31 18,488
09/29/2016 26.46 26.5937 26.39 26.47 18,035
09/28/2016 26.47 26.6 26.45 26.56 20,265
09/27/2016 26.39 26.6 26.39 26.55 28,959
09/26/2016 26.54 26.58 26.39 26.41 26,206
09/23/2016 26.53 26.58 26.46 26.5 27,664
09/22/2016 26.58 26.691 26.535 26.6 28,498
09/21/2016 26.52 26.7 26.52 26.56 18,144
09/20/2016 26.56 26.64 26.5476 26.55 20,272
09/19/2016 26.58 26.75 26.57 26.69 15,149
09/16/2016 26.81 26.91 26.5301 26.71 331,275
09/15/2016 26.71 27.05 26.53 26.98 74,844
09/14/2016 26.24 26.97 26.16 26.82 85,954
09/13/2016 25.97 26.41 25.885 26.39 68,921
09/12/2016 25.53 26.12 25.53 26.12 58,470
09/09/2016 25.88 26.02 25.81 26.01 33,116
09/08/2016 25.77 25.89 25.75 25.88 31,346
09/07/2016 25.73 25.77 25.68 25.77 15,892
09/06/2016 25.87 25.89 25.65 25.71 35,496
09/02/2016 25.98 25.98 25.77 25.84 10,968
*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?