$33.54 -0.04 (%) Unum Group - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNM historical data

Date Open High Low Close Volume
8/31/201533.2633.8333.1533.541,999,042
8/28/201533.6334.0033.3533.581,467,813
8/27/201533.2433.8432.9833.812,919,864
8/26/201532.7132.9432.2732.855,331,794
8/25/201532.9332.9931.8131.824,377,567
8/24/201532.1633.0729.8131.853,361,332
8/21/201534.2334.3733.4833.491,969,207
8/20/201535.1935.2434.6734.671,852,685
8/19/201536.0436.1235.4535.551,562,312
8/18/201536.1636.3636.1136.22717,690
8/17/201535.8936.1835.7936.181,035,331
8/14/201536.0936.5535.9136.151,645,345
8/13/201535.7136.2035.7136.011,326,425
8/12/201535.3435.6934.7435.652,206,947
8/11/201535.7636.0935.5835.711,534,093
8/10/201535.5736.4135.5136.261,599,170
8/7/201535.1835.3434.8035.091,084,840
8/6/201535.4635.5835.0735.30894,017
8/5/201535.7035.8835.3935.52947,537
8/4/201535.5935.9135.4835.591,110,896
8/3/201535.8536.0035.3735.661,498,000
7/31/201536.0736.1835.6835.841,741,286
7/30/201537.0337.4635.7836.102,514,525
7/29/201536.7337.5436.5737.461,752,498
7/28/201537.1737.2636.6636.851,409,617
7/27/201537.0837.2536.7736.951,749,631
7/24/201536.7038.1536.3537.613,311,410
7/23/201536.3136.4436.0936.201,459,869
7/22/201536.2936.9936.1836.311,434,838
7/21/201536.2936.5836.1736.311,052,751
7/20/201536.4836.7836.1936.281,468,992
7/17/201536.5036.6436.0036.371,047,046
7/16/201536.6436.7136.4636.62730,421
7/15/201536.1736.4236.0436.35859,971
7/14/201536.0436.2735.9336.20768,924
7/13/201536.1436.3036.0136.221,093,639
7/10/201535.8135.9535.5035.86961,557
7/9/201535.4935.5835.2135.381,438,132
7/8/201535.5035.5934.8234.91991,127
7/7/201535.8035.9535.2835.941,617,377
7/6/201535.6336.0435.5135.821,706,608
7/2/201536.0536.1935.8736.021,295,366
7/1/201536.3436.3435.8236.091,195,528
6/30/201536.0136.2535.5835.751,942,016
6/29/201536.2736.3735.5935.632,025,493
6/26/201536.5836.9036.3636.771,747,829
6/25/201536.8436.8936.3336.391,385,323
6/24/201536.9837.1136.7736.77689,651
6/23/201537.0237.1736.5837.151,654,353
6/22/201536.8737.0036.7636.90858,766
6/19/201536.6036.7636.4536.541,792,247
6/18/201536.7736.8836.5136.751,885,627
6/17/201537.0037.0736.5436.571,219,744
6/16/201536.5436.9936.4436.851,062,723
6/15/201536.4236.9536.3836.641,094,963
6/12/201536.7136.9836.6536.921,397,437
6/11/201536.7837.0836.6836.911,309,528
6/10/201536.2536.8136.0836.792,210,572
6/9/201535.9236.3035.8536.071,065,739
6/8/201536.0236.3535.8935.921,147,960
6/5/201536.0636.3735.8936.091,514,798
6/4/201535.7836.0335.6635.721,468,676
6/3/201535.7836.2035.6836.011,832,787
6/2/201535.0035.7134.8535.561,557,483
6/1/201535.0735.1834.8334.971,524,452
5/29/201535.2035.2534.8234.961,982,861
5/28/201535.1735.2734.9935.241,153,904
5/27/201534.6135.3134.5635.222,040,346
5/26/201534.8834.9034.5034.551,023,459
5/22/201535.0135.1434.9134.94857,566
5/21/201534.8736.0034.8234.952,194,195
5/20/201535.0035.1634.6734.961,250,399
5/19/201535.2235.2834.8234.991,062,232
5/18/201534.5135.0734.5135.002,381,889
5/15/201534.8935.0534.3734.511,355,019
5/14/201534.9034.9734.6734.871,030,702
5/13/201534.4834.8334.4334.741,356,814
5/12/201534.7134.8934.4734.561,713,143
5/11/201534.6835.0234.6634.85954,888
5/8/201534.7834.9434.4034.651,639,994
5/7/201534.5734.8334.4134.632,096,436
5/6/201534.8734.9934.3934.601,640,067
5/5/201534.7135.0334.5634.691,159,916
5/4/201534.4434.8234.4234.781,421,185
5/1/201534.4134.6534.2334.351,897,232
4/30/201534.3134.9034.0334.162,477,799
4/29/201533.9734.4433.7034.061,877,564
4/28/201533.4033.9133.3533.791,228,951
4/27/201533.7433.8433.3533.421,414,730
4/24/201533.6033.7733.4533.681,009,182
4/23/201533.5133.7633.3333.70946,532
4/22/201533.2933.7933.0533.681,395,223
4/21/201533.5733.7133.0933.29955,190
4/20/201533.6033.7233.4533.53907,595
4/17/201533.7533.8233.3133.491,139,262
4/16/201534.0634.1633.7634.031,059,473
4/15/201533.8134.2633.7534.161,431,237
4/14/201533.8934.1733.5733.751,154,442
4/13/201533.7834.1633.6333.941,358,122
4/10/201533.7433.8933.5133.881,437,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!