$33.19 -0.16 (%) Unum Group - NYSE

Mar. 27, 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
3/26/201533.2133.4433.0733.351,272,927
3/25/201533.4133.5233.2333.271,552,793
3/24/201533.8933.9933.3733.371,469,181
3/23/201534.0634.4733.9233.921,098,360
3/20/201533.6634.1933.5234.021,908,856
3/19/201533.7333.7733.0733.43933,804
3/18/201533.7334.3933.5133.771,843,330
3/17/201533.7134.0033.6033.811,086,809
3/16/201533.4233.9933.2733.921,896,099
3/13/201533.5033.9432.8933.272,994,108
3/12/201533.0933.5033.0433.481,333,575
3/11/201532.9033.0332.7132.952,097,844
3/10/201533.2433.3432.7732.771,873,284
3/9/201533.9133.9533.6033.671,849,150
3/6/201533.6534.6633.6533.962,785,421
3/5/201533.5933.7733.4033.551,163,963
3/4/201533.5033.6233.2533.471,291,241
3/3/201533.5533.8633.4033.691,517,111
3/2/201533.6134.0433.4033.861,602,674
2/27/201533.6234.0033.5433.561,229,357
2/26/201533.7733.9433.3733.611,725,912
2/25/201534.0934.1833.7233.881,154,069
2/24/201533.5634.2433.4334.081,772,309
2/23/201533.8733.9233.3733.561,023,988
2/20/201533.8134.0833.2233.991,538,049
2/19/201533.7634.1333.5834.021,100,527
2/18/201534.4234.4933.8433.891,422,462
2/17/201534.5534.8934.3434.522,188,759
2/13/201534.2934.8334.1434.761,772,826
2/12/201534.0834.3033.9234.251,822,407
2/11/201533.5534.1433.4734.022,072,527
2/10/201533.7133.7733.3133.561,420,231
2/9/201533.2733.5633.1233.431,439,828
2/6/201533.1934.0833.1633.562,205,190
2/5/201532.3532.9832.2632.892,631,167
2/4/201532.9533.2932.2732.403,879,333
2/3/201532.3632.9432.2632.902,070,073
2/2/201531.1332.0031.0231.961,968,403
1/30/201531.0131.6030.7231.062,911,294
1/29/201531.0831.5730.9631.431,774,712
1/28/201531.9032.0131.0331.052,298,248
1/27/201531.8231.9431.5731.841,682,735
1/26/201532.0132.4031.8032.281,197,593
1/23/201532.4432.5632.0832.121,339,488
1/22/201531.7932.5831.4632.541,680,261
1/21/201531.4031.7431.1231.661,220,871
1/20/201531.8832.1831.2831.491,539,295
1/16/201531.3031.7831.3031.751,110,193
1/15/201531.9332.1631.3331.351,649,185
1/14/201531.7732.0631.5131.891,504,498
1/13/201532.8833.1332.0032.271,557,999
1/12/201533.0133.2032.4732.651,915,528
1/9/201533.7533.7533.0033.011,755,622
1/8/201533.5433.9533.4033.772,104,251
1/7/201533.1833.7232.8533.231,669,500
1/6/201533.5833.6632.8332.922,418,843
1/5/201534.3934.5433.4933.641,373,871
1/2/201535.1335.2134.4834.741,209,039
12/31/201435.6035.7734.8634.881,176,940
12/30/201435.2735.7235.0535.541,142,219
12/29/201435.2535.6135.1835.47707,488
12/26/201435.3335.6335.3235.36678,322
12/24/201435.5535.6035.1235.30559,117
12/23/201435.1735.6735.1435.421,411,939
12/22/201435.2135.2634.6535.032,587,819
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center