UNUM $27.19

down -0.37


24/5/2013 04:24 PM  |  NYSE : UNM  |  Industries : Finance and Insurance / Insurance Carriers
Type:

UNM historical data

Date Open High Low Close Volume
5/24/2013 27.32 27.33 26.85 27.19 21389
5/23/2013 27.30 27.72 27.15 27.56 21263
5/22/2013 27.96 28.20 27.47 27.59 36706
5/21/2013 28.20 28.28 27.79 27.96 28011
5/20/2013 28.39 28.48 28.01 28.16 23271
5/17/2013 28.26 28.52 28.25 28.45 20449
5/16/2013 28.68 28.68 27.98 28.19 40411
5/15/2013 28.71 28.98 28.60 28.95 11988
5/14/2013 28.30 28.72 28.30 28.71 15456
5/13/2013 28.08 28.31 27.96 28.31 20498
5/10/2013 28.06 28.15 27.87 28.09 12800
5/9/2013 28.17 28.23 27.91 28.04 15720
5/8/2013 27.96 28.34 27.88 28.16 22729
5/7/2013 27.74 28.18 27.68 27.97 24986
5/6/2013 27.07 27.67 27.01 27.58 29186
5/3/2013 27.83 28.05 27.38 27.43 27821
5/2/2013 27.33 27.55 26.71 27.52 15153
5/1/2013 27.63 28.01 27.16 27.17 18257
4/30/2013 27.54 27.90 27.33 27.89 15688
4/29/2013 27.37 27.63 27.19 27.53 9481
4/26/2013 27.56 27.59 27.13 27.23 10481
4/25/2013 27.37 27.63 27.16 27.58 19074
4/24/2013 27.19 27.45 27.08 27.31 14669
4/23/2013 26.64 27.22 26.56 27.06 21532
4/22/2013 26.47 26.47 26.04 26.45 15319
4/19/2013 26.00 26.39 25.90 26.37 14952
4/18/2013 26.20 26.24 25.73 25.87 22645
4/17/2013 26.54 26.60 26.00 26.14 26763
4/16/2013 26.65 26.87 26.49 26.80 17796
4/15/2013 27.39 27.41 26.40 26.40 19903
4/12/2013 27.28 27.50 27.11 27.46 20334
4/11/2013 27.45 27.61 27.27 27.46 18363
4/10/2013 26.87 27.44 26.76 27.41 27339
4/9/2013 26.48 26.77 26.26 26.71 22686
4/8/2013 26.40 26.63 26.03 26.45 25662
4/5/2013 26.58 26.63 25.55 26.26 55398
4/4/2013 27.21 27.38 26.90 26.98 26453
4/3/2013 27.58 27.72 27.05 27.14 31708
4/2/2013 28.19 28.24 27.89 27.98 23571
4/1/2013 28.26 28.35 28.01 28.05 16004
3/28/2013 28.03 28.34 28.02 28.25 40575
3/27/2013 27.81 28.10 27.73 28.07 22830
3/26/2013 27.76 28.19 27.72 28.07 28438
3/25/2013 27.65 27.65 27.36 27.59 24388
3/22/2013 27.46 27.49 27.25 27.49 21748
3/21/2013 27.45 27.57 27.15 27.29 27058
3/20/2013 27.57 27.73 27.39 27.59 18941
3/19/2013 27.22 27.55 27.22 27.44 34586
3/18/2013 27.15 27.72 27.07 27.36 32733
3/15/2013 27.72 27.84 27.50 27.73 41893
3/14/2013 27.48 27.87 27.47 27.81 28579
3/13/2013 27.03 27.47 27.03 27.44 28490
3/12/2013 27.01 27.16 26.84 26.99 31887
3/11/2013 26.48 27.17 26.44 27.07 38073
3/8/2013 26.30 26.53 26.26 26.51 24545
3/7/2013 26.13 26.23 25.93 26.13 25524
3/6/2013 25.78 26.13 25.72 26.06 26994
3/5/2013 25.27 25.73 25.27 25.65 43809
3/4/2013 24.50 25.28 24.42 25.22 43061
3/1/2013 24.32 24.69 24.00 24.61 27658
2/28/2013 24.33 24.61 24.17 24.47 37241
2/27/2013 23.79 24.44 23.76 24.39 22091
2/26/2013 23.82 23.89 23.58 23.77 33706
2/25/2013 24.39 24.44 23.69 23.71 27584
2/22/2013 24.14 24.31 24.07 24.25 15101
2/21/2013 24.13 24.16 23.82 23.97 21569
2/20/2013 24.73 24.79 24.19 24.25 27229
2/19/2013 24.53 24.86 24.48 24.80 22511
2/15/2013 24.45 24.61 24.40 24.46 19183
2/14/2013 24.36 24.53 24.24 24.40 17692
2/13/2013 24.36 24.72 24.36 24.49 29810
2/12/2013 24.17 24.23 24.05 24.17 15092
2/11/2013 23.99 24.21 23.92 24.17 14828
2/8/2013 23.73 24.09 23.71 24.06 21631
2/7/2013 23.85 23.92 23.48 23.63 21409
2/6/2013 23.02 24.12 23.02 23.86 40696
2/5/2013 23.16 23.50 23.12 23.50 26779
2/4/2013 23.18 23.25 22.94 22.94 21496
2/1/2013 23.50 23.60 23.38 23.38 17209
1/31/2013 23.03 23.35 22.96 23.31 21376
1/30/2013 23.30 23.34 23.00 23.02 23512
1/29/2013 23.18 23.42 23.06 23.34 19732
1/28/2013 23.30 23.38 23.12 23.16 14692
1/25/2013 23.19 23.37 22.95 23.29 23908
1/24/2013 23.05 23.26 23.01 23.13 18663
1/23/2013 23.00 23.17 22.94 23.15 30151
1/22/2013 22.48 22.86 22.45 22.86 13303
1/18/2013 22.59 22.67 22.35 22.50 16701
1/17/2013 22.22 22.82 22.15 22.51 23703
1/16/2013 22.13 22.20 21.98 22.13 10691
1/15/2013 22.08 22.22 22.05 22.21 10213
1/14/2013 22.17 22.26 22.00 22.24 13876
1/11/2013 22.14 22.21 21.95 22.21 17216
1/10/2013 21.86 22.19 21.82 22.12 19433
1/9/2013 21.96 22.03 21.64 21.76 10433
1/8/2013 21.65 21.70 21.47 21.61 13429
1/7/2013 21.79 21.82 21.64 21.77 10918
1/4/2013 21.67 21.97 21.66 21.89 13891
1/3/2013 21.48 21.67 21.39 21.65 16296
1/2/2013 21.22 21.46 21.18 21.46 15573
Marketplace
Trading Center