Unum Group $33.92

down -0.02


17/4/2014 06:40 PM  |  NYSE : UNM  
Industries : Insurance / Accident & Health Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNM historical data

Date Open High Low Close Volume
4/17/201433.9134.0933.7333.921,281,870
4/16/201433.6533.9533.4933.941,353,510
4/15/201433.3033.5132.8033.301,741,430
4/14/201433.4533.5932.7933.171,609,460
4/11/201433.3433.8433.0833.092,111,940
4/10/201434.4734.5133.5633.571,221,110
4/9/201434.2734.4733.9134.45760,828
4/8/201434.0134.3733.8434.091,380,290
4/7/201434.6634.7733.9234.052,077,210
4/4/201435.6735.6734.7834.791,003,310
4/3/201435.5135.5634.9935.402,003,850
4/2/201435.4435.6435.3035.451,444,440
4/1/201435.6135.6435.1035.431,059,490
3/31/201434.6935.4634.6335.311,708,240
3/28/201434.4434.9434.3434.44779,932
3/27/201434.9135.1634.2834.341,231,800
3/26/201435.6135.6934.9935.002,395,780
3/25/201435.9435.9835.3435.421,479,960
3/24/201435.7235.8835.3035.681,643,750
3/21/201435.8936.0935.6035.652,484,880
3/20/201435.2335.9035.1835.591,343,860
3/19/201435.2735.3934.9335.321,259,700
3/18/201435.0935.3635.0435.26604,955
3/17/201435.1535.3134.9835.081,006,600
3/14/201435.0235.2934.7334.882,045,090
3/13/201435.8235.9035.0435.131,339,150
3/12/201435.3635.8635.2535.671,228,180
3/11/201436.0736.1535.4635.601,923,010
3/10/201435.8136.0435.5736.001,262,910
3/7/201435.9636.3035.7235.922,134,820
3/6/201435.5435.9735.4735.662,035,680
3/5/201435.3335.4535.2035.391,381,150
3/4/201435.0035.4634.9235.371,804,520
3/3/201434.2534.7134.1834.682,334,600
2/28/201434.3934.9334.3634.781,600,020
2/27/201433.9434.3833.8434.372,012,070
2/26/201433.9234.0633.6234.001,735,500
2/25/201433.8633.9933.6233.861,167,820
2/24/201433.5434.1033.5233.901,355,410
2/21/201433.6233.7133.3933.551,485,160
2/20/201433.5633.7533.3233.571,361,380
2/19/201433.7134.1533.4633.491,663,260
2/18/201433.6434.1233.5533.881,290,520
2/14/201433.4033.7433.3133.541,174,310
2/13/201433.2533.5233.0833.502,082,610
2/12/201433.2433.7033.2133.651,586,580
2/11/201432.6733.2932.6733.191,314,340
2/10/201432.9433.0632.4432.902,164,410
2/7/201432.7333.0732.5732.971,482,220
2/6/201431.9232.7031.7432.662,483,250
2/5/201430.9931.9330.9131.832,824,030
2/4/201430.7931.4930.7631.301,738,170
2/3/201432.0832.2130.6630.712,020,030
1/31/201432.0032.6032.0032.201,484,350
1/30/201432.1832.7432.0532.671,148,420
1/29/201431.8232.3031.7331.851,278,130
1/28/201432.3032.5132.1132.311,637,090
1/27/201432.2032.4631.7732.141,437,500
1/24/201433.1033.1132.1632.161,815,380
1/23/201434.0034.1033.2233.281,950,480
1/22/201434.5034.6334.1234.29889,856
1/21/201434.6434.6434.1734.36923,752
1/17/201434.9234.9234.2934.35898,801
1/16/201434.7434.7534.4334.56713,293
1/15/201434.2334.8934.2034.771,666,960
1/14/201434.1434.2833.6534.201,747,990
1/13/201434.5534.7333.8633.961,027,910
1/10/201435.1035.1234.6134.73845,508
1/9/201434.7935.0834.6235.071,274,240
1/8/201434.6634.8334.4334.741,319,680
1/7/201434.4934.6834.3634.52775,783
1/6/201434.4934.5534.1334.291,026,840
1/3/201434.4034.5934.2534.34852,745
1/2/201434.9334.9934.2634.331,205,790
12/31/201335.0435.1634.9235.08861,048
12/30/201335.1035.1634.8934.95786,648
12/27/201335.2435.4034.9035.08931,476
12/26/201335.0635.2334.8335.16972,713
12/24/201334.7034.9634.6234.86611,650
12/23/201334.7034.9534.5634.761,152,800
12/20/201334.3434.4834.0834.382,186,020
12/19/201334.6234.7534.2134.292,552,760
12/18/201334.2534.6433.6334.622,614,780
12/17/201334.0434.1633.9034.041,813,700
12/16/201334.0234.3933.9834.132,517,160
12/13/201333.9934.3133.7033.911,325,230
12/12/201334.0034.2333.7433.781,789,430
12/11/201334.3034.3934.0334.101,572,380
12/10/201334.1834.5333.9734.301,117,100
12/9/201334.3734.5834.1834.301,287,070
12/6/201333.7834.3233.6834.311,594,320
12/5/201333.7634.0233.1433.362,463,990
12/4/201333.3534.0133.3433.912,887,660
12/3/201333.4533.4633.1433.351,959,770
12/2/201333.5634.0033.3533.521,116,400
11/29/201333.7533.8833.5433.57535,352
11/27/201333.8933.9333.5433.70853,452
11/26/201333.9734.0433.6533.76915,426
11/25/201333.9934.0333.8033.89678,431
11/22/201333.6533.9933.5433.931,078,950
Trading Center