$35.61 -0.03 (%) Unum Group - New York Stock Exchange, Inc.

Aug. 31, 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
8/31/201635.7235.8635.1435.611,718,261
8/30/201635.1135.7335.2235.641,584,527
8/29/201634.7635.2934.7635.111,256,104
8/26/201634.7635.2134.4934.742,160,283
8/25/201634.1634.6234.0834.601,343,769
8/24/201634.4734.6834.0734.161,832,445
8/23/201634.5334.8334.4334.441,092,389
8/22/201634.2734.4333.9534.381,090,257
8/19/201633.8834.5833.8634.491,547,114
8/18/201634.0934.2433.8234.021,177,656
8/17/201634.0434.1733.8534.111,541,417
8/16/201634.0434.3333.9834.141,011,979
8/15/201633.7034.2033.6534.14913,464
8/12/201633.5133.6333.2533.481,091,614
8/11/201633.7533.9633.6433.811,400,653
8/10/201634.3734.5033.6733.73889,295
8/9/201634.3634.5334.1934.341,057,630
8/8/201634.3334.5834.2434.351,175,660
8/5/201633.3634.2133.3434.181,382,782
8/4/201633.4133.4532.6432.951,959,442
8/3/201632.9333.6232.8833.571,933,593
8/2/201633.0333.1732.5232.861,701,781
8/1/201633.5133.6132.7733.011,874,315
7/29/201633.3833.7533.2333.411,575,027
7/28/201632.4933.6932.3633.572,310,361
7/27/201632.4832.6132.1532.311,831,013
7/26/201632.3232.8132.2032.682,178,663
7/25/201632.3432.5232.2132.341,133,584
7/22/201632.3232.4332.0532.41963,423
7/21/201632.4332.5632.1532.201,299,191
7/20/201632.3132.4231.7732.301,412,237
7/19/201632.1932.3432.1032.161,718,005
7/18/201632.2932.5232.2132.441,798,741
7/15/201632.4732.8032.2032.402,178,994
7/14/201632.7132.9832.5632.752,077,811
7/13/201631.9532.0931.6231.891,281,416
7/12/201631.8032.1931.7932.022,014,729
7/11/201631.2231.7331.1531.302,131,734
7/8/201631.0331.3530.8431.202,075,243
7/7/201630.4031.0930.2430.482,464,361
7/6/201630.0930.6529.7930.633,359,248
7/5/201631.1731.2529.9630.442,624,038
7/1/201631.5731.8731.3931.672,111,055
6/30/201631.2931.7931.0831.792,971,620
6/29/201630.7531.2130.2631.163,394,984
6/28/201630.6431.0030.2430.681,699,806
6/27/201631.5031.5029.9229.993,286,454
6/24/201633.1433.5932.0232.063,863,506
6/23/201635.0635.5235.0335.521,176,505
6/22/201634.4134.8334.4134.501,670,312
6/21/201634.3034.4834.0134.401,826,508
6/20/201634.4234.7234.1334.161,407,207
6/17/201633.7833.9333.5533.731,866,452
6/16/201633.4833.7933.0333.752,098,525
6/15/201634.0334.3933.7733.811,380,856
6/14/201634.2434.6533.8233.902,150,529
6/13/201634.2934.9334.2934.321,983,660
6/10/201635.1335.1634.6034.743,300,676
6/9/201636.2536.2635.6335.691,638,303
6/8/201636.4336.7236.4336.531,942,231
6/7/201636.3336.6736.0436.471,508,575
6/6/201635.8036.4735.7236.331,803,109
6/3/201636.3036.3035.4935.692,393,055
6/2/201636.6236.8736.4936.851,708,465
6/1/201636.4736.8235.8036.752,227,869
5/31/201637.1037.1436.5836.922,218,247
5/27/201636.4436.8936.2536.862,480,791
5/26/201637.1837.1836.2936.362,213,864
5/25/201636.3236.7936.2436.521,436,169
5/24/201635.4636.1935.4636.141,608,632
5/23/201635.2935.5935.1535.361,520,045
5/20/201635.3235.7135.1135.461,709,436
5/19/201635.0635.5034.5635.101,764,764
5/18/201634.3435.3834.2635.282,910,632
5/17/201633.9734.5833.8134.301,722,344
5/16/201633.6734.2033.6734.021,596,069
5/13/201633.7334.2533.4433.621,614,110
5/12/201634.1234.2733.5333.851,337,447
5/11/201633.8634.4733.7933.811,826,329
5/10/201633.6334.1233.6334.001,384,493
5/9/201633.5233.8033.3033.49915,569
5/6/201633.2033.6932.9433.661,657,457
5/5/201633.3633.6133.1933.461,431,960
5/4/201633.2933.5633.0533.331,140,553
5/3/201633.6533.8233.1633.621,535,772
5/2/201634.3334.3333.8634.232,123,522
4/29/201634.2134.4333.9934.212,617,484
4/28/201633.9935.1033.8934.351,846,459
4/27/201633.7634.4233.7534.152,351,842
4/26/201633.7534.1833.6934.021,705,971
4/25/201633.7233.7433.2833.61823,002
4/22/201633.6734.1833.6433.921,212,922
4/21/201633.7734.0033.5633.601,027,374
4/20/201633.1533.8233.0833.731,319,706
4/19/201632.8333.2232.7233.121,163,201
4/18/201632.0632.7132.0632.701,105,751
4/15/201632.3632.4832.0632.311,214,139
4/14/201632.3632.7832.2032.43899,350
4/13/201631.9732.4631.9732.381,391,758
4/12/201631.1131.6730.9531.621,360,088
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center