$35.16 +0.92 (%) Unum Group - NYSE

Dec. 19, 2014 | 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
12/19/201434.4535.2434.3435.163,897,182
12/18/201433.7734.2533.5734.242,955,182
12/17/201432.8133.4632.6833.263,154,296
12/16/201432.0633.2831.5732.684,622,830
12/15/201432.2632.5431.8032.283,622,357
12/12/201433.1533.3232.0232.043,535,041
12/11/201433.1633.6133.0233.492,431,299
12/10/201433.7233.8433.0433.072,637,664
12/9/201433.3133.8433.2033.782,649,931
12/8/201433.5934.2233.5133.812,239,931
12/5/201433.1733.9433.1733.663,098,008
12/4/201433.0833.4532.7832.912,106,355
12/3/201433.3633.6432.6233.143,947,528
12/2/201433.0433.3432.9633.281,476,901
12/1/201433.0233.0732.6032.931,855,202
11/28/201433.6333.8133.1433.22743,392
11/26/201433.9033.9933.5133.65968,256
11/25/201434.0434.2033.6333.861,465,777
11/24/201433.8034.0433.7234.011,269,089
11/21/201434.0334.1833.7033.741,639,811
11/20/201433.5633.8833.5233.691,508,917
11/19/201433.7834.0333.5833.861,421,147
11/18/201433.8633.9733.7333.781,391,817
11/17/201434.0534.1633.3433.902,698,777
11/14/201434.9334.9434.1834.201,320,937
11/13/201434.5234.9934.4534.932,084,039
11/12/201434.1634.6134.1434.531,884,393
11/11/201434.0034.3633.9734.331,603,371
11/10/201433.6334.0033.5134.001,217,103
11/7/201433.1733.7833.1633.602,797,296
11/6/201434.0834.0832.6433.394,943,655
11/5/201434.4434.5233.8034.312,157,846
11/4/201433.7034.0633.5333.801,349,287
11/3/201433.4633.9333.3833.751,646,000
10/31/201434.0534.0533.2833.462,703,261
10/30/201433.6733.9933.2233.463,067,436
10/29/201434.4634.6734.1934.541,273,785
10/28/201434.2534.7434.2034.61944,861
10/27/201433.8134.2433.6934.13806,973
10/24/201433.5734.0433.5733.92996,623
10/23/201433.7833.8233.5333.651,213,956
10/22/201433.7633.8733.3733.371,068,543
10/21/201433.1333.7333.1133.731,643,450
10/20/201432.8032.9532.5432.901,181,329
10/17/201432.4832.8632.2832.741,341,778
10/16/201431.4932.3731.4132.161,920,852
10/15/201432.3332.3431.2531.922,500,805
10/14/201432.9033.2632.7732.831,483,421
10/13/201433.1833.4532.7832.791,749,487
10/10/201433.2833.5533.1133.161,812,963
10/9/201433.6933.7533.2233.342,822,485
10/8/201433.3633.8033.0733.782,035,170
10/7/201433.7333.9933.3833.401,526,394
10/6/201434.2934.3233.7934.001,096,661
10/3/201434.0734.3534.0734.121,129,050
10/2/201433.8233.9833.2733.742,152,750
10/1/201434.2934.4633.7833.812,277,240
9/30/201434.7934.8534.3734.381,820,724
9/29/201434.4134.8834.2834.77980,695
9/26/201434.6834.8734.5034.791,506,017
9/25/201435.0035.0934.5934.591,264,395
9/24/201434.9635.2734.9335.181,581,837
9/23/201435.4435.5034.8634.961,413,488
9/22/201435.9535.9635.5035.511,418,419
9/19/201436.4936.6336.0536.091,429,251
9/18/201436.1636.4536.1636.411,106,188
9/17/201436.1136.2135.7636.021,114,702
9/16/201435.7336.1935.7036.021,221,946
9/15/201435.8335.9435.5735.80787,759
9/12/201435.7735.9935.6635.921,183,446
9/11/201435.5735.8335.5235.781,006,815
9/10/201435.7636.0535.6035.821,576,380
9/9/201435.5735.7535.2935.631,290,931
9/8/201435.6335.8335.5135.661,301,278
9/5/201435.9036.0035.2235.622,579,228
9/4/201436.6036.7235.9035.962,221,115
9/3/201437.0437.1536.6036.611,841,964
9/2/201436.3836.8336.3236.811,887,921
8/29/201436.2336.3836.1236.271,200,823
8/28/201436.1136.2935.9736.161,153,486
8/27/201435.8836.3935.8436.352,311,887
8/26/201435.5935.8135.5535.80727,335
8/25/201435.3135.6035.2035.53730,207
8/22/201435.1335.4435.0935.101,128,542
8/21/201435.1735.2434.9835.192,119,703
8/20/201434.9835.2734.9835.17865,482
8/19/201435.2635.3835.0735.08864,063
8/18/201434.9835.2734.9835.201,244,610
8/15/201435.2335.2834.5034.841,207,366
8/14/201434.7335.1534.7335.13814,079
8/13/201434.8434.9634.6034.701,043,187
8/12/201434.3234.8134.3234.681,419,768
8/11/201434.3334.6434.2234.401,112,501
8/8/201434.0534.2833.8734.221,333,709
8/7/201434.6334.8133.9534.021,448,953
8/6/201433.9934.4833.9834.401,109,435
8/5/201434.2234.5634.0134.171,745,517
8/4/201434.0834.3533.9134.292,596,476
8/1/201434.2034.3833.6033.801,953,731
7/31/201434.4235.6634.1834.333,012,958
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center