$25.14 +1.07 (%) Unum Group - NYSE

Feb. 12, 2016 | 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
2/12/201624.6125.3324.5525.144,805,728
2/11/201624.9624.9723.9924.075,108,094
2/10/201626.3726.6725.8125.832,525,313
2/9/201625.3226.3025.3226.172,622,147
2/8/201627.3127.3126.0526.242,732,231
2/5/201627.5428.1227.5227.682,429,462
2/4/201626.6927.6726.6927.633,683,001
2/3/201628.0828.4226.2726.863,910,828
2/2/201627.9527.9527.3527.442,714,582
2/1/201628.4028.8328.1428.492,339,101
1/29/201628.3928.6527.8628.643,390,349
1/28/201628.0128.4127.7428.312,223,436
1/27/201627.6228.4727.5427.752,069,315
1/26/201627.5728.2327.5727.811,531,529
1/25/201627.8728.0927.3527.372,504,079
1/22/201628.1728.6227.9228.022,497,916
1/21/201627.4228.2327.3027.732,634,674
1/20/201627.5427.6826.4227.402,895,627
1/19/201628.7828.9427.9128.172,606,475
1/15/201628.6228.8527.8928.422,532,821
1/14/201629.4429.6628.7429.482,182,522
1/13/201630.5130.6129.1529.271,756,430
1/12/201630.6030.6629.6830.192,064,571
1/11/201630.5930.9129.9230.242,388,306
1/8/201631.1031.2330.3530.421,991,268
1/7/201630.9231.3530.6830.811,412,530
1/6/201632.0032.1031.4831.691,234,949
1/5/201632.5232.8332.3832.581,020,505
1/4/201632.3632.7532.2432.751,295,319
12/31/201533.2633.7032.6133.29850,322
12/30/201533.6733.8233.4933.52643,052
12/29/201533.7033.9233.5133.71619,750
12/28/201533.2733.5233.1333.42743,856
12/24/201533.3333.6533.2233.43449,988
12/23/201532.9333.4532.7233.401,275,886
12/22/201532.5032.7932.1332.671,036,043
12/21/201532.3932.5631.9132.281,678,984
12/18/201532.7932.8532.0932.103,465,593
12/17/201533.9434.0833.0533.072,386,805
12/16/201534.1234.3833.3933.822,064,595
12/15/201533.7034.0233.5133.892,176,890
12/14/201534.0034.1633.1033.302,169,367
12/11/201534.4634.7433.7633.951,289,165
12/10/201535.1135.4835.0335.12958,490
12/9/201535.6536.0134.9635.14865,428
12/8/201535.9536.0235.5235.76999,828
12/7/201536.7036.8736.0336.311,019,237
12/4/201536.3236.8936.1636.811,685,750
12/3/201536.2936.5735.9736.152,127,269
12/2/201537.2037.2636.6636.761,374,929
12/1/201536.9037.1536.4337.131,625,857
11/30/201536.9437.0536.6636.681,683,347
11/27/201536.7236.9636.6236.89382,381
11/25/201536.7536.8336.4836.66874,672
11/24/201536.4836.7836.3536.691,256,624
11/23/201537.0437.2636.7336.781,414,759
11/20/201536.7137.1836.6237.121,969,433
11/19/201536.6536.8936.3236.671,123,539
11/18/201536.5936.8136.4736.761,582,049
11/17/201536.7236.9336.4236.491,221,413
11/16/201535.7536.5935.6236.591,104,577
11/13/201535.8636.2435.7735.841,283,890
11/12/201536.1636.3835.9135.951,578,721
11/11/201536.8036.9236.3936.591,609,281
11/10/201535.8236.7735.7436.702,300,566
11/9/201536.0836.0835.5235.952,249,235
11/6/201535.5536.1935.1636.091,850,206
11/5/201534.5534.6334.3434.49911,394
11/4/201534.9435.0034.5034.58935,244
11/3/201535.1835.3234.7834.901,281,642
11/2/201534.7035.3334.5035.261,517,793
10/30/201534.6635.1634.4834.651,906,557
10/29/201534.3935.0034.2834.612,200,599
10/28/201532.9334.1432.5934.131,810,533
10/27/201533.0533.1532.7832.961,204,468
10/26/201533.4733.6133.1733.34833,218
10/23/201533.5333.7033.2633.541,565,993
10/22/201533.0533.4733.0433.241,348,680
10/21/201533.2933.4932.8432.881,056,104
10/20/201532.7933.3332.6233.211,336,692
10/19/201532.8833.0032.6832.781,001,927
10/16/201533.1433.2232.6933.06975,071
10/15/201532.6232.9932.4432.97818,891
10/14/201532.7132.9332.3332.421,043,659
10/13/201532.9133.0932.7332.77667,659
10/12/201532.9633.1732.8433.11464,288
10/9/201533.1033.3532.7232.97889,339
10/8/201532.8733.1932.7633.131,030,027
10/7/201532.9133.1732.6833.021,082,633
10/6/201532.6632.8932.5032.591,086,300
10/5/201532.1732.7832.0232.731,257,122
10/2/201531.6732.0931.2231.952,018,530
10/1/201532.0732.4631.9532.411,703,158
9/30/201531.9432.0931.6932.081,469,935
9/29/201531.3331.5831.1231.53879,348
9/28/201531.6631.8331.1931.281,453,248
9/25/201532.0632.3031.7932.011,859,630
9/24/201531.0631.5030.9131.421,073,781
9/23/201531.4831.6831.3031.431,000,383
9/22/201531.3931.6031.1631.411,423,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center