$34.94 -0.01 (%) Unum Group - NYSE

May. 22, 2015 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNM historical data

Date Open High Low Close Volume
5/21/201534.8736.0034.8234.952,194,195
5/20/201535.0035.1634.6734.961,250,399
5/19/201535.2235.2834.8234.991,062,232
5/18/201534.5135.0734.5135.002,381,889
5/15/201534.8935.0534.3734.511,355,019
5/14/201534.9034.9734.6734.871,030,702
5/13/201534.4834.8334.4334.741,356,814
5/12/201534.7134.8934.4734.561,713,143
5/11/201534.6835.0234.6634.85954,888
5/8/201534.7834.9434.4034.651,639,994
5/7/201534.5734.8334.4134.632,096,436
5/6/201534.8734.9934.3934.601,640,067
5/5/201534.7135.0334.5634.691,159,916
5/4/201534.4434.8234.4234.781,421,185
5/1/201534.4134.6534.2334.351,897,232
4/30/201534.3134.9034.0334.162,477,799
4/29/201533.9734.4433.7034.061,877,564
4/28/201533.4033.9133.3533.791,228,951
4/27/201533.7433.8433.3533.421,414,730
4/24/201533.6033.7733.4533.681,009,182
4/23/201533.5133.7633.3333.70946,532
4/22/201533.2933.7933.0533.681,395,223
4/21/201533.5733.7133.0933.29955,190
4/20/201533.6033.7233.4533.53907,595
4/17/201533.7533.8233.3133.491,139,262
4/16/201534.0634.1633.7634.031,059,473
4/15/201533.8134.2633.7534.161,431,237
4/14/201533.8934.1733.5733.751,154,442
4/13/201533.7834.1633.6333.941,358,122
4/10/201533.7433.8933.5133.881,437,725
4/9/201533.2933.8233.1733.781,211,077
4/8/201533.2633.4433.1033.291,473,765
4/7/201533.5233.7033.1933.201,132,013
4/6/201533.2633.7433.1633.541,115,135
4/2/201533.3933.7633.2533.671,010,792
4/1/201533.6833.6833.3133.38798,700
3/31/201533.5033.9433.4233.731,651,360
3/30/201533.3533.7833.3433.641,106,494
3/27/201533.2833.3532.9933.19993,604
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center