NYSE, USM End of Day and Historical Stock Data [United States Cellular Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, USM:

11 Aug 25 16:13

LAST: 77.01	CHANGE: 2.76	OPEN: 76.00	HIGH: 79.17	ASK: 43.51	VOLUME: 1M
LAST: 77.01	CHG(%): 3.72	PREV: 74.25	LOW: 74.50	BID: 35.61

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	76.00	79.17	74.50	77.01	1M
08 Aug 25	74.85	75.80	73.65	74.25	508.2K
07 Aug 25	73.73	74.71	72.78	74.60	567.1K
06 Aug 25	72.42	74.27	72.42	73.97	445.1K
05 Aug 25	72.22	73.22	69.72	72.67	894.4K
04 Aug 25	73.48	73.92	72.09	72.73	598.7K
01 Aug 25	72.17	73.60	70.27	73.50	396.1K
31 Jul 25	71.30	73.09	71.30	72.93	439K
30 Jul 25	72.00	72.41	71.48	72.13	330K
29 Jul 25	71.29	72.20	70.51	71.62	422.1K

COMPANY PROFILE

Name:
About:	United States Cellular Corporation (?U.S. Cellular?) was incorporated under the laws of the State of Delaware in 1983, and provided wireless service to approximately 6.1 million customers in five geographic market areas in 26 states as of December 31, 2007. U.S. Cellular believes that it is the sixth largest wireless operating company in the United States at December 31, 2007, based on internally prepared calculations of the aggregate number of customers in its consolidated markets compared to the number of customers disclosed by other wireless companies in their publicly released information. U.S. Cellular operates in only one reportable segment, wireless operations, and does not provide wireless services in any foreign country. At December 31, 2007, U.S. Cellular owned interests in 218 consolidated wireless markets which covered portions of 34 states and a total population of 82.4 million. U.S. ...
Sector:	Public Utilities
Industry:	Telecommunications Equipment
CIK:	0821130

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 15, 2008

Purchase Intraday History
for this symbol from Sep 15, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	55.30
PEG Ratio:	2.48
EPS Ratio:	-0.46
PtB:	1.18
PtS:	0.81
EBITDA:	625M
Shares:	52.02M
Market Cap:	4.006B
52wk range:	51.20 - 79.17

TECHNICALS

MA5:	74.50
MA20:	71.85
MA50:	66.59
MA200:	64.60
STO9:	76.34
RSI14:	74.65
MTM14:	6.53
ROC14:	0.09
Week High:	79.17
Week Low:	69.72
Month High:	79.17
Month Low:	67.02
Volatility:	12.50