United States Cellular Corporation 6.95% Senior Notes due 2060のデータ

United States Cellular Corporation 6.95% Senior Notes due 2060の基本情報

名前 United States Cellular Corporation 6.95% Senior Notes due 2060
ティッカー UZA
United States
上場年 nan
セクター Public Utilities

United States Cellular Corporation 6.95% Senior Notes due 2060の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.56 25.42 25.42 25.43 20100.0 25.43
2021-02-12 25.56 25.41 25.46 25.42 9200.0 25.42
2021-02-11 25.65 25.46 25.65 25.46 8900.0 25.46
2021-02-10 25.66 25.53 25.6 25.57 7500.0 25.57
2021-02-09 25.67 25.54 25.54 25.66 8400.0 25.66
2021-02-08 25.63 25.49 25.49 25.57 9600.0 25.57
2021-02-05 25.63 25.54 25.57 25.57 13200.0 25.57
2021-02-04 25.58 25.46 25.46 25.58 7600.0 25.58
2021-02-03 25.56 25.43 25.43 25.52 12100.0 25.52
2021-02-02 25.56 25.43 25.43 25.43 13200.0 25.43
2021-02-01 25.55 25.45 25.5 25.5 6600.0 25.5
2021-01-29 25.52 25.35 25.48 25.48 9700.0 25.48
2021-01-28 25.45 25.35 25.35 25.4 7800.0 25.4
2021-01-27 25.5 25.35 25.42 25.35 16400.0 25.35
2021-01-26 25.51 25.41 25.42 25.42 13500.0 25.42
2021-01-25 25.49 25.44 25.46 25.44 5900.0 25.44
2021-01-22 25.61 25.41 25.41 25.45 9000.0 25.45
2021-01-21 25.58 25.4 25.58 25.41 15500.0 25.41
2021-01-20 25.59 25.51 25.51 25.59 4600.0 25.59
2021-01-19 25.57 25.46 25.46 25.57 7600.0 25.57
2021-01-15 25.57 25.41 25.55 25.53 7800.0 25.53
2021-01-14 25.57 25.39 25.48 25.57 19800.0 25.57
2021-01-13 25.48 25.29 25.29 25.48 13400.0 25.48
2021-01-12 25.4 25.28 25.4 25.29 7200.0 25.29
2021-01-11 25.38 25.31 25.38 25.31 5700.0 25.31
2021-01-08 25.49 25.33 25.36 25.47 13000.0 25.47
2021-01-07 25.42 25.35 25.4 25.36 6400.0 25.36
2021-01-06 25.55 25.27 25.39 25.46 29300.0 25.46
2021-01-05 25.4 25.32 25.32 25.39 14300.0 25.39
2021-01-04 25.35 25.26 25.3 25.32 21400.0 25.32
2020-12-31 25.36 25.23 25.25 25.24 219300.0 25.24
2020-12-30 25.6 25.05 25.6 25.19 38200.0 25.19
2020-12-29 25.6 25.46 25.6 25.54 10800.0 25.54
2020-12-28 25.6 25.48 25.6 25.55 9000.0 25.55
2020-12-24 25.6 25.55 25.55 25.57 5400.0 25.57
2020-12-23 25.69 25.46 25.64 25.46 13400.0 25.46
2020-12-22 25.76 25.57 25.76 25.61 13400.0 25.61
2020-12-21 25.95 25.54 25.54 25.9 14800.0 25.9
2020-12-18 25.69 25.59 25.69 25.69 11000.0 25.69
2020-12-17 25.7 25.6 25.64 25.67 17500.0 25.67
2020-12-16 25.68 25.51 25.62 25.68 21100.0 25.68
2020-12-15 25.83 25.45 25.83 25.63 26700.0 25.63
2020-12-14 25.86 25.73 25.73 25.83 5400.0 25.83
2020-12-11 25.82 25.6 25.75 25.76 14400.0 25.76
2020-12-10 26.15 25.91 26.13 26.13 10900.0 25.7
2020-12-09 26.16 25.95 25.95 26.15 10600.0 25.72
2020-12-08 25.95 25.88 25.88 25.95 16900.0 25.52
2020-12-07 25.9 25.7 25.87 25.88 15600.0 25.45
2020-12-04 25.9 25.85 25.85 25.9 16700.0 25.47
2020-12-03 25.85 25.79 25.85 25.84 8100.0 25.41
2020-12-02 25.85 25.67 25.68 25.83 434700.0 25.4
2020-12-01 25.77 25.61 25.67 25.64 96700.0 25.21
2020-11-30 26.1 25.52 26.1 25.55 67400.0 25.13
2020-11-27 26.2 25.96 25.96 26.2 5800.0 25.76
2020-11-25 26.2 25.96 26.09 25.96 7100.0 25.53
2020-11-24 26.18 26.01 26.17 26.13 7700.0 25.7
2020-11-23 26.2 25.88 25.88 26.2 7200.0 25.76
2020-11-20 25.9 25.6 25.72 25.9 10500.0 25.47
2020-11-19 25.94 25.76 25.93 25.78 10000.0 25.35
2020-11-18 26.09 25.9 26.0 25.9 15600.0 25.47
2020-11-17 26.19 25.82 26.12 26.09 10000.0 25.66
2020-11-16 26.2 25.75 25.91 26.2 13200.0 25.76
2020-11-13 26.12 25.66 25.94 25.98 9900.0 25.55
2020-11-12 25.98 25.7 25.8 25.98 18100.0 25.55
2020-11-11 25.93 25.69 25.81 25.84 12400.0 25.41
2020-11-10 25.75 25.61 25.65 25.65 11100.0 25.22
2020-11-09 26.0 25.57 25.85 25.62 14700.0 25.19
2020-11-06 25.83 25.54 25.63 25.83 9300.0 25.4
2020-11-05 25.85 25.44 25.85 25.82 11300.0 25.39
2020-11-04 25.73 25.35 25.35 25.69 10600.0 25.26
2020-11-03 25.51 25.33 25.39 25.35 7100.0 24.93
2020-11-02 25.53 25.29 25.4 25.3 9800.0 24.88
2020-10-30 25.46 25.28 25.37 25.46 8400.0 25.04
2020-10-29 25.5 25.33 25.35 25.33 14100.0 24.91
2020-10-28 25.67 25.3 25.45 25.33 15200.0 24.91
2020-10-27 25.78 25.63 25.63 25.78 10100.0 25.35
2020-10-26 25.75 25.47 25.75 25.69 20100.0 25.26
2020-10-23 25.83 25.61 25.62 25.83 10600.0 25.4
2020-10-22 25.65 25.27 25.32 25.6 11300.0 25.17
2020-10-21 25.45 25.29 25.45 25.29 9100.0 24.87
2020-10-20 25.61 25.4 25.41 25.41 8800.0 24.99
2020-10-19 25.71 25.38 25.66 25.51 14500.0 25.09
2020-10-16 25.81 25.63 25.79 25.66 11400.0 25.23
2020-10-15 25.9 25.61 25.76 25.9 5000.0 25.47
2020-10-14 25.98 25.77 25.91 25.94 5500.0 25.51
2020-10-13 26.14 25.9 25.94 25.9 7900.0 25.47
2020-10-12 26.14 25.9 25.9 26.05 11400.0 25.62
2020-10-09 26.25 25.67 26.13 25.9 18000.0 25.47
2020-10-08 26.25 26.03 26.14 26.23 13100.0 25.79
2020-10-07 26.25 26.1 26.1 26.25 21900.0 25.81
2020-10-06 26.21 25.91 26.11 26.04 23200.0 25.61
2020-10-05 26.24 26.01 26.15 26.06 28700.0 25.63
2020-10-02 26.2 25.88 26.01 26.14 20500.0 25.71
2020-10-01 26.27 25.92 26.19 26.2 44600.0 25.76
2020-09-30 26.33 25.65 25.88 26.27 102600.0 25.83
2020-09-29 25.86 25.64 25.69 25.86 17800.0 25.43
2020-09-28 25.7 25.26 25.26 25.69 48100.0 25.26
2020-09-25 25.23 25.04 25.07 25.23 13900.0 24.81
2020-09-24 25.12 25.02 25.06 25.06 13000.0 24.64
2020-09-23 25.26 24.96 25.26 25.03 8000.0 24.61
2020-09-22 25.27 25.15 25.27 25.18 7900.0 24.76
2020-09-21 25.24 25.05 25.05 25.24 14600.0 24.82
2020-09-18 25.18 25.0 25.17 25.05 47800.0 24.63
2020-09-17 25.29 25.19 25.26 25.19 19100.0 24.77
2020-09-16 25.34 25.26 25.3 25.26 26400.0 24.84
2020-09-15 25.35 25.24 25.34 25.26 37100.0 24.84
2020-09-14 25.38 25.21 25.21 25.34 14500.0 24.92
2020-09-11 25.29 25.23 25.28 25.23 11400.0 24.81
2020-09-10 25.69 25.62 25.63 25.69 12400.0 24.84
2020-09-09 25.63 25.45 25.53 25.63 9400.0 24.78
2020-09-08 25.52 25.39 25.52 25.49 25200.0 24.64
2020-09-04 25.58 25.45 25.54 25.55 14500.0 24.7
2020-09-03 25.61 25.48 25.57 25.5 14000.0 24.65
2020-09-02 25.59 25.5 25.59 25.52 10900.0 24.67
2020-09-01 25.61 25.49 25.53 25.54 13000.0 24.69
2020-08-31 25.74 25.46 25.74 25.46 54000.0 24.61
2020-08-28 25.95 25.69 25.69 25.74 15100.0 24.88
2020-08-27 25.84 25.6 25.84 25.67 11400.0 24.82
2020-08-26 25.95 25.65 25.81 25.7 19900.0 24.85
2020-08-25 25.92 25.47 25.61 25.91 32200.0 25.05
2020-08-24 25.75 25.51 25.58 25.68 10500.0 24.83
2020-08-21 25.56 25.42 25.45 25.42 11100.0 24.58
2020-08-20 25.67 25.45 25.61 25.52 19200.0 24.67
2020-08-19 25.63 25.45 25.45 25.62 5500.0 24.77
2020-08-18 25.53 25.42 25.45 25.53 21600.0 24.68
2020-08-17 25.53 25.38 25.5 25.38 45300.0 24.54
2020-08-14 25.56 25.4 25.54 25.4 21100.0 24.56
2020-08-13 25.63 25.45 25.51 25.48 33400.0 24.63
2020-08-12 25.6 25.51 25.55 25.53 12100.0 24.68
2020-08-11 25.72 25.6 25.72 25.63 8800.0 24.78
2020-08-10 25.96 25.56 25.96 25.7 14800.0 24.85
2020-08-07 25.98 25.82 25.82 25.9 8700.0 25.04
2020-08-06 25.96 25.66 25.66 25.88 10900.0 25.02
2020-08-05 25.8 25.63 25.63 25.8 3100.0 24.94
2020-08-04 25.68 25.51 25.51 25.65 7900.0 24.8
2020-08-03 25.78 25.55 25.74 25.56 16300.0 24.71
2020-07-31 25.8 25.38 25.38 25.8 56100.0 24.94
2020-07-30 25.45 25.2 25.23 25.44 7800.0 24.59
2020-07-29 25.36 25.29 25.29 25.35 11100.0 24.51
2020-07-28 25.27 25.12 25.12 25.15 7100.0 24.31
2020-07-27 25.29 25.09 25.26 25.12 9400.0 24.29
2020-07-24 25.29 25.1 25.26 25.1 6500.0 24.27
2020-07-23 25.3 25.1 25.3 25.2 9300.0 24.36
2020-07-22 25.45 25.17 25.25 25.22 10100.0 24.38
2020-07-21 25.39 25.26 25.26 25.35 10800.0 24.51
2020-07-20 25.38 25.13 25.28 25.25 8200.0 24.41
2020-07-17 25.41 25.15 25.15 25.36 14200.0 24.52
2020-07-16 25.29 25.11 25.12 25.25 15600.0 24.41
2020-07-15 25.1 24.94 24.94 25.1 7100.0 24.27
2020-07-14 25.0 24.8 24.92 24.97 13500.0 24.14
2020-07-13 25.2 25.03 25.05 25.04 14600.0 24.21
2020-07-10 25.0 24.84 24.95 25.0 14000.0 24.17
2020-07-09 24.99 24.8 24.87 24.93 8400.0 24.1
2020-07-08 24.96 24.61 24.73 24.76 30400.0 23.94
2020-07-07 24.84 24.67 24.83 24.71 12900.0 23.89
2020-07-06 25.01 24.62 25.01 24.8 13500.0 23.98
2020-07-02 25.02 24.83 24.83 24.83 10200.0 24.01
2020-07-01 24.87 24.6 24.8 24.83 13700.0 24.01
2020-06-30 25.0 24.5 25.0 24.5 46000.0 23.69
2020-06-29 25.01 24.82 24.82 24.86 4500.0 24.03
2020-06-26 24.96 24.77 24.77 24.77 1900.0 23.95
2020-06-25 25.09 24.78 24.9 24.79 8300.0 23.97
2020-06-24 25.17 24.65 24.95 24.9 33800.0 24.07
2020-06-23 25.19 24.89 25.06 24.89 13400.0 24.06
2020-06-22 25.14 24.87 25.14 24.87 10600.0 24.04
2020-06-19 25.29 25.15 25.2 25.27 6200.0 24.43
2020-06-18 25.25 25.06 25.14 25.25 8100.0 24.41
2020-06-17 25.45 25.25 25.45 25.29 5300.0 24.45
2020-06-16 25.45 25.0 25.13 25.39 18200.0 24.55
2020-06-15 25.72 23.77 24.53 24.99 37900.0 24.16
2020-06-12 25.12 24.76 25.0 24.8 11900.0 23.98
2020-06-11 25.1 24.51 25.1 24.92 18400.0 24.09
2020-06-10 25.85 25.57 25.85 25.8 11600.0 24.53
2020-06-09 25.85 25.54 25.54 25.84 10100.0 24.57
2020-06-08 25.87 25.56 25.56 25.87 11800.0 24.59
2020-06-05 26.09 25.5 26.09 25.56 31200.0 24.3
2020-06-04 26.09 25.82 25.82 25.97 5300.0 24.69
2020-06-03 26.15 25.82 26.15 26.1 25600.0 24.81
2020-06-02 26.15 25.54 25.82 26.15 27000.0 24.86
2020-06-01 25.82 25.5 25.7 25.7 18300.0 24.43
2020-05-29 25.98 25.01 25.23 25.75 90900.0 24.48
2020-05-28 25.99 24.99 25.66 25.22 69300.0 23.98
2020-05-27 25.91 25.07 25.4 25.78 26800.0 24.51
2020-05-26 25.4 25.14 25.28 25.36 19900.0 24.11
2020-05-22 25.27 25.02 25.07 25.19 7400.0 23.95
2020-05-21 25.29 24.88 25.01 25.25 18400.0 24.0
2020-05-20 25.28 24.77 24.77 25.06 17200.0 23.82
2020-05-19 24.97 24.77 24.84 24.77 16000.0 23.55
2020-05-18 24.97 24.61 24.97 24.88 13000.0 23.65
2020-05-15 24.72 24.19 24.5 24.57 17200.0 23.36
2020-05-14 24.5 24.05 24.2 24.49 22600.0 23.28
2020-05-13 24.5 24.25 24.35 24.5 15900.0 23.29
2020-05-12 24.5 24.4 24.47 24.5 9400.0 23.29
2020-05-11 24.5 24.31 24.5 24.5 18900.0 23.29
2020-05-08 24.5 24.2 24.36 24.5 13100.0 23.29
2020-05-07 24.44 24.1 24.15 24.14 19200.0 22.95
2020-05-06 24.81 24.07 24.6 24.07 13000.0 22.88
2020-05-05 24.92 24.45 24.8 24.55 14300.0 23.34
2020-05-04 24.82 24.47 24.5 24.82 11000.0 23.6
2020-05-01 25.0 24.55 25.0 24.83 30700.0 23.61
2020-04-30 25.09 24.05 24.05 25.09 92900.0 23.85
2020-04-29 24.59 23.91 23.91 24.59 45900.0 23.38
2020-04-28 24.11 23.75 23.91 23.96 36400.0 22.78
2020-04-27 23.94 23.65 23.85 23.84 15300.0 22.66
2020-04-24 23.86 23.35 23.4 23.85 27200.0 22.67
2020-04-23 23.9 23.26 23.26 23.9 23400.0 22.72
2020-04-22 23.58 22.9 22.9 23.03 15400.0 21.89
2020-04-21 23.17 22.75 22.92 22.91 37600.0 21.78
2020-04-20 23.39 22.93 23.25 23.21 12900.0 22.06
2020-04-17 23.66 23.1 23.17 23.24 22700.0 22.09
2020-04-16 23.02 22.35 22.92 22.99 15100.0 21.86
2020-04-15 23.56 22.01 22.99 22.5 31900.0 21.39
2020-04-14 23.57 22.77 22.77 23.16 15100.0 22.02
2020-04-13 23.18 21.84 23.15 22.5 27400.0 21.39
2020-04-09 23.59 22.77 22.77 23.23 27300.0 22.08
2020-04-08 23.28 22.29 22.29 22.55 81800.0 21.44
2020-04-07 22.19 21.0 21.49 22.19 20600.0 21.1
2020-04-06 21.1 20.32 21.1 20.67 15000.0 19.65
2020-04-03 20.31 19.71 20.02 20.1 15700.0 19.11
2020-04-02 20.94 19.75 20.0 20.25 29800.0 19.25
2020-04-01 21.02 19.06 21.02 19.5 30000.0 18.54
2020-03-31 22.0 21.25 21.69 21.25 96800.0 20.2
2020-03-30 21.75 21.28 21.5 21.57 49100.0 20.51
2020-03-27 21.83 20.54 21.69 21.32 26200.0 20.27
2020-03-26 22.14 21.6 22.1 22.05 35400.0 20.96
2020-03-25 22.24 19.75 19.89 20.25 65900.0 19.25
2020-03-24 20.62 17.73 17.73 19.74 94900.0 18.77
2020-03-23 18.1 15.85 18.1 17.23 127100.0 16.38
2020-03-20 19.03 16.53 16.53 17.81 102000.0 16.93
2020-03-19 16.85 15.06 15.18 16.18 232500.0 15.38
2020-03-18 20.8 13.49 20.8 15.68 139700.0 14.91
2020-03-17 22.09 21.0 21.0 21.1 79200.0 20.06
2020-03-16 21.47 20.0 21.47 20.0 59100.0 19.01
2020-03-13 23.15 20.6 21.2 22.47 58100.0 21.36
2020-03-12 24.14 19.78 24.0 20.2 95200.0 19.2
2020-03-11 25.29 24.39 24.7 25.25 68300.0 23.59
2020-03-10 25.12 24.46 24.6 24.85 37100.0 23.21
2020-03-09 24.9 23.53 24.84 24.11 76000.0 22.52
2020-03-06 26.2 25.12 25.38 25.2 32900.0 23.54
2020-03-05 25.87 25.41 25.81 25.42 10700.0 23.75
2020-03-04 25.87 25.52 25.68 25.87 9200.0 24.17
2020-03-03 26.0 25.45 26.0 25.47 10100.0 23.79
2020-03-02 25.93 25.23 25.3 25.68 32100.0 23.99
2020-02-28 26.0 25.02 25.45 25.17 39800.0 23.51
2020-02-27 25.85 25.45 25.82 25.64 20800.0 23.95
2020-02-26 26.0 25.55 25.74 25.68 23200.0 23.99
2020-02-25 26.05 25.56 25.91 25.74 22800.0 24.04
2020-02-24 26.04 25.61 26.0 25.62 26800.0 23.93
2020-02-21 26.26 26.06 26.21 26.25 18400.0 24.52
2020-02-20 26.45 26.25 26.26 26.25 6000.0 24.52
2020-02-19 26.51 26.26 26.32 26.34 7800.0 24.61
2020-02-18 26.5 26.18 26.34 26.42 7100.0 24.68