| 名前 | United States Cellular Corporation 6.250% Senior Notes due 2069 |
| ティッカー | UZD |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.42 | 25.94 | 26.12 | 26.01 | 141900.0 | 26.01 |
| 2021-02-12 | 26.49 | 26.18 | 26.4 | 26.49 | 31000.0 | 26.49 |
| 2021-02-11 | 26.52 | 26.41 | 26.48 | 26.41 | 36000.0 | 26.41 |
| 2021-02-10 | 26.6 | 26.47 | 26.57 | 26.49 | 38400.0 | 26.49 |
| 2021-02-09 | 26.67 | 26.48 | 26.6 | 26.52 | 28700.0 | 26.52 |
| 2021-02-08 | 26.67 | 26.49 | 26.59 | 26.53 | 29700.0 | 26.53 |
| 2021-02-05 | 26.74 | 26.53 | 26.69 | 26.57 | 50700.0 | 26.57 |
| 2021-02-04 | 26.73 | 26.51 | 26.7 | 26.71 | 69200.0 | 26.71 |
| 2021-02-03 | 26.75 | 26.49 | 26.75 | 26.66 | 48800.0 | 26.66 |
| 2021-02-02 | 26.71 | 26.53 | 26.64 | 26.6 | 35000.0 | 26.6 |
| 2021-02-01 | 26.9 | 26.51 | 26.75 | 26.53 | 61800.0 | 26.53 |
| 2021-01-29 | 26.82 | 26.4 | 26.69 | 26.77 | 64500.0 | 26.77 |
| 2021-01-28 | 26.76 | 26.4 | 26.66 | 26.71 | 24100.0 | 26.71 |
| 2021-01-27 | 26.84 | 26.36 | 26.84 | 26.4 | 61000.0 | 26.4 |
| 2021-01-26 | 26.93 | 26.65 | 26.79 | 26.84 | 93800.0 | 26.84 |
| 2021-01-25 | 26.75 | 26.48 | 26.64 | 26.74 | 49700.0 | 26.74 |
| 2021-01-22 | 26.64 | 26.5 | 26.5 | 26.63 | 21300.0 | 26.63 |
| 2021-01-21 | 26.71 | 26.44 | 26.64 | 26.48 | 33100.0 | 26.48 |
| 2021-01-20 | 26.65 | 26.57 | 26.65 | 26.64 | 39100.0 | 26.64 |
| 2021-01-19 | 26.47 | 26.27 | 26.34 | 26.47 | 45600.0 | 26.47 |
| 2021-01-15 | 26.4 | 26.04 | 26.18 | 26.18 | 60800.0 | 26.18 |
| 2021-01-14 | 26.43 | 26.09 | 26.27 | 26.14 | 61800.0 | 26.14 |
| 2021-01-13 | 26.23 | 25.93 | 25.93 | 26.15 | 178600.0 | 26.15 |
| 2021-01-12 | 26.13 | 25.67 | 26.09 | 25.8 | 179500.0 | 25.8 |
| 2021-01-11 | 26.12 | 25.9 | 26.04 | 26.02 | 148500.0 | 26.02 |
| 2021-01-08 | 26.28 | 25.91 | 26.21 | 26.08 | 200500.0 | 26.08 |
| 2021-01-07 | 26.38 | 26.1 | 26.3 | 26.16 | 202300.0 | 26.16 |
| 2021-01-06 | 26.64 | 25.99 | 26.64 | 26.29 | 129200.0 | 26.29 |
| 2021-01-05 | 26.69 | 26.42 | 26.43 | 26.69 | 44500.0 | 26.69 |
| 2021-01-04 | 26.63 | 26.32 | 26.59 | 26.43 | 91300.0 | 26.43 |
| 2020-12-31 | 26.63 | 26.35 | 26.54 | 26.55 | 330100.0 | 26.55 |
| 2020-12-30 | 26.85 | 26.26 | 26.85 | 26.48 | 83300.0 | 26.48 |
| 2020-12-29 | 26.89 | 26.67 | 26.89 | 26.77 | 24500.0 | 26.77 |
| 2020-12-28 | 27.05 | 26.75 | 27.0 | 26.92 | 37200.0 | 26.92 |
| 2020-12-24 | 27.07 | 26.82 | 26.91 | 26.89 | 19700.0 | 26.89 |
| 2020-12-23 | 27.14 | 26.74 | 27.04 | 26.98 | 39900.0 | 26.98 |
| 2020-12-22 | 27.35 | 26.84 | 27.35 | 26.92 | 46000.0 | 26.92 |
| 2020-12-21 | 27.38 | 27.13 | 27.19 | 27.3 | 34800.0 | 27.3 |
| 2020-12-18 | 27.23 | 27.07 | 27.2 | 27.23 | 31700.0 | 27.23 |
| 2020-12-17 | 27.15 | 27.03 | 27.1 | 27.1 | 30200.0 | 27.1 |
| 2020-12-16 | 27.1 | 26.86 | 27.1 | 26.95 | 40300.0 | 26.95 |
| 2020-12-15 | 27.07 | 26.91 | 26.94 | 27.05 | 43900.0 | 27.05 |
| 2020-12-14 | 26.96 | 26.85 | 26.89 | 26.91 | 25600.0 | 26.91 |
| 2020-12-11 | 26.89 | 26.71 | 26.89 | 26.8 | 39300.0 | 26.8 |
| 2020-12-10 | 26.98 | 26.64 | 26.83 | 26.9 | 49200.0 | 26.9 |
| 2020-12-09 | 26.88 | 26.64 | 26.69 | 26.87 | 147700.0 | 26.87 |
| 2020-12-08 | 26.69 | 26.54 | 26.54 | 26.69 | 87800.0 | 26.69 |
| 2020-12-07 | 26.55 | 26.46 | 26.52 | 26.51 | 59600.0 | 26.51 |
| 2020-12-04 | 26.57 | 26.46 | 26.57 | 26.49 | 55400.0 | 26.49 |
| 2020-12-03 | 26.65 | 26.5 | 26.63 | 26.56 | 71500.0 | 26.56 |
| 2020-12-02 | 26.75 | 26.54 | 26.74 | 26.57 | 104100.0 | 26.57 |
| 2020-12-01 | 26.81 | 26.65 | 26.68 | 26.72 | 164400.0 | 26.72 |
| 2020-11-30 | 26.89 | 26.28 | 26.89 | 26.55 | 180200.0 | 26.55 |
| 2020-11-27 | 27.25 | 26.73 | 27.18 | 26.92 | 45000.0 | 26.92 |
| 2020-11-25 | 27.67 | 27.25 | 27.54 | 27.32 | 62100.0 | 27.32 |
| 2020-11-24 | 27.45 | 27.05 | 27.16 | 27.4 | 69300.0 | 27.4 |
| 2020-11-23 | 27.36 | 27.01 | 27.13 | 27.16 | 79600.0 | 27.16 |
| 2020-11-20 | 27.1 | 26.96 | 27.03 | 27.1 | 27900.0 | 27.1 |
| 2020-11-19 | 27.09 | 26.98 | 27.0 | 27.02 | 33800.0 | 27.02 |
| 2020-11-18 | 27.1 | 26.95 | 27.03 | 27.04 | 54600.0 | 27.04 |
| 2020-11-17 | 27.02 | 26.87 | 26.93 | 27.02 | 113200.0 | 27.02 |
| 2020-11-16 | 27.0 | 26.71 | 26.82 | 26.84 | 63700.0 | 26.84 |
| 2020-11-13 | 26.84 | 26.77 | 26.82 | 26.77 | 25700.0 | 26.77 |
| 2020-11-12 | 26.84 | 26.7 | 26.79 | 26.75 | 44600.0 | 26.75 |
| 2020-11-11 | 26.79 | 26.67 | 26.77 | 26.76 | 30100.0 | 26.76 |
| 2020-11-10 | 26.81 | 26.56 | 26.7 | 26.6 | 42100.0 | 26.6 |
| 2020-11-09 | 26.84 | 26.65 | 26.8 | 26.74 | 74600.0 | 26.74 |
| 2020-11-06 | 26.74 | 26.57 | 26.71 | 26.57 | 33900.0 | 26.57 |
| 2020-11-05 | 26.84 | 26.68 | 26.8 | 26.7 | 60400.0 | 26.7 |
| 2020-11-04 | 26.87 | 26.32 | 26.32 | 26.77 | 54700.0 | 26.77 |
| 2020-11-03 | 26.66 | 26.3 | 26.57 | 26.3 | 19500.0 | 26.3 |
| 2020-11-02 | 26.62 | 26.4 | 26.44 | 26.41 | 15000.0 | 26.41 |
| 2020-10-30 | 26.43 | 26.2 | 26.28 | 26.29 | 37600.0 | 26.29 |
| 2020-10-29 | 26.44 | 26.18 | 26.27 | 26.18 | 17900.0 | 26.18 |
| 2020-10-28 | 26.64 | 26.2 | 26.63 | 26.25 | 74000.0 | 26.25 |
| 2020-10-27 | 26.92 | 26.69 | 26.71 | 26.73 | 48300.0 | 26.73 |
| 2020-10-26 | 26.89 | 26.6 | 26.63 | 26.71 | 95900.0 | 26.71 |
| 2020-10-23 | 26.82 | 26.47 | 26.48 | 26.78 | 48300.0 | 26.78 |
| 2020-10-22 | 26.62 | 26.21 | 26.4 | 26.51 | 77200.0 | 26.51 |
| 2020-10-21 | 26.5 | 26.32 | 26.35 | 26.33 | 281900.0 | 26.33 |
| 2020-10-20 | 26.43 | 26.22 | 26.38 | 26.33 | 369900.0 | 26.33 |
| 2020-10-19 | 26.42 | 26.24 | 26.42 | 26.4 | 38300.0 | 26.4 |
| 2020-10-16 | 26.44 | 26.31 | 26.33 | 26.36 | 33100.0 | 26.36 |
| 2020-10-15 | 26.35 | 26.26 | 26.34 | 26.33 | 34600.0 | 26.33 |
| 2020-10-14 | 26.4 | 26.26 | 26.4 | 26.34 | 62900.0 | 26.34 |
| 2020-10-13 | 26.65 | 26.27 | 26.49 | 26.32 | 146200.0 | 26.32 |
| 2020-10-12 | 26.5 | 26.21 | 26.35 | 26.47 | 52300.0 | 26.47 |
| 2020-10-09 | 26.37 | 26.2 | 26.29 | 26.37 | 41100.0 | 26.37 |
| 2020-10-08 | 26.32 | 26.16 | 26.28 | 26.24 | 201300.0 | 26.24 |
| 2020-10-07 | 26.3 | 26.2 | 26.3 | 26.26 | 243000.0 | 26.26 |
| 2020-10-06 | 26.26 | 26.16 | 26.21 | 26.2 | 451800.0 | 26.2 |
| 2020-10-05 | 26.32 | 26.11 | 26.21 | 26.19 | 223000.0 | 26.19 |
| 2020-10-02 | 26.2 | 25.89 | 26.1 | 26.16 | 86000.0 | 26.16 |
| 2020-10-01 | 26.25 | 26.15 | 26.24 | 26.16 | 171100.0 | 26.16 |
| 2020-09-30 | 26.24 | 26.1 | 26.24 | 26.18 | 256500.0 | 26.18 |
| 2020-09-29 | 26.21 | 26.18 | 26.21 | 26.18 | 142300.0 | 26.18 |
| 2020-09-28 | 26.2 | 26.11 | 26.14 | 26.16 | 177900.0 | 26.16 |
| 2020-09-25 | 26.14 | 26.02 | 26.06 | 26.12 | 150100.0 | 26.12 |
| 2020-09-24 | 26.06 | 25.83 | 25.89 | 26.02 | 92400.0 | 26.02 |
| 2020-09-23 | 26.15 | 25.77 | 26.15 | 25.94 | 104200.0 | 25.94 |
| 2020-09-22 | 26.11 | 26.01 | 26.05 | 26.06 | 103700.0 | 26.06 |
| 2020-09-21 | 26.0 | 25.73 | 25.8 | 25.94 | 63800.0 | 25.94 |
| 2020-09-18 | 26.07 | 25.91 | 26.0 | 26.02 | 34700.0 | 26.02 |
| 2020-09-17 | 26.08 | 25.95 | 26.08 | 25.99 | 78000.0 | 25.99 |
| 2020-09-16 | 26.23 | 26.11 | 26.12 | 26.11 | 80600.0 | 26.11 |
| 2020-09-15 | 26.29 | 26.15 | 26.19 | 26.15 | 90100.0 | 26.15 |
| 2020-09-14 | 26.28 | 26.11 | 26.14 | 26.14 | 88200.0 | 26.14 |
| 2020-09-11 | 26.13 | 26.04 | 26.04 | 26.1 | 56800.0 | 26.1 |
| 2020-09-10 | 26.19 | 26.05 | 26.11 | 26.08 | 113800.0 | 26.08 |
| 2020-09-09 | 26.1 | 25.89 | 25.89 | 26.07 | 82900.0 | 26.07 |
| 2020-09-08 | 25.91 | 25.65 | 25.77 | 25.82 | 85900.0 | 25.82 |
| 2020-09-04 | 26.13 | 25.68 | 26.08 | 25.94 | 152900.0 | 25.94 |
| 2020-09-03 | 26.37 | 25.95 | 26.37 | 26.07 | 113100.0 | 26.07 |
| 2020-09-02 | 26.42 | 26.18 | 26.22 | 26.37 | 152200.0 | 26.37 |
| 2020-09-01 | 26.24 | 26.09 | 26.16 | 26.22 | 90700.0 | 26.22 |
| 2020-08-31 | 26.24 | 25.98 | 26.11 | 26.18 | 2089700.0 | 26.18 |
| 2020-08-28 | 26.2 | 26.05 | 26.2 | 26.11 | 312800.0 | 26.11 |
| 2020-08-27 | 26.28 | 26.07 | 26.24 | 26.19 | 394200.0 | 26.19 |
| 2020-08-26 | 26.38 | 26.14 | 26.29 | 26.26 | 634100.0 | 26.26 |
| 2020-08-25 | 26.29 | 26.01 | 26.15 | 26.29 | 671000.0 | 26.29 |
| 2020-08-24 | 26.23 | 26.09 | 26.18 | 26.17 | 421300.0 | 26.17 |
| 2020-08-21 | 26.14 | 25.91 | 25.94 | 26.13 | 474300.0 | 26.13 |
| 2020-08-20 | 25.91 | 25.56 | 25.6 | 25.9 | 345300.0 | 25.9 |