Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unum Group (NY: UNM )

53.09 +0.32 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.815 10.09 9.303 9.403 0 -0.41(-4.19%)
Jan 29, 2009 10.51 10.51 9.781 9.815 6,062,532 -1.10(-10.04%)
Jan 28, 2009 10.84 11.48 10.47 10.91 7,831,503 +0.76(+7.53%)
Jan 27, 2009 9.881 10.20 9.596 10.15 5,054,898 +0.46(+4.73%)
Jan 26, 2009 9.987 10.34 9.463 9.689 7,271,477 -0.48(-4.70%)
Jan 23, 2009 9.343 10.39 9.157 10.17 6,591,471 +0.54(+5.59%)
Jan 22, 2009 10.25 10.49 9.197 9.629 10,501,553 -1.18(-10.88%)
Jan 21, 2009 9.675 10.87 9.602 10.80 7,763,038 +1.51(+16.21%)
Jan 20, 2009 10.75 10.76 9.210 9.297 9,400,142 -1.47(-13.63%)
Jan 16, 2009 11.28 12.14 10.37 10.76 7,096,852 +0.44(+4.31%)
Jan 15, 2009 10.35 10.80 9.596 10.32 6,799,797 +0.19(+1.84%)
Jan 14, 2009 10.68 10.79 9.967 10.13 5,454,742 -0.86(-7.85%)
Jan 13, 2009 10.87 11.25 10.34 11.00 5,881,687 +0.29(+2.73%)
Jan 12, 2009 11.39 11.39 10.54 10.70 4,679,580 -0.75(-6.55%)
Jan 09, 2009 12.11 12.17 11.38 11.45 4,383,945 -0.62(-5.17%)
Jan 08, 2009 11.47 12.13 11.47 12.08 5,288,230 +0.50(+4.36%)
Jan 07, 2009 12.87 12.87 11.49 11.57 7,436,848 -1.69(-12.72%)
Jan 06, 2009 13.24 13.62 12.93 13.26 6,136,613 +0.35(+2.67%)
Jan 05, 2009 12.10 13.00 12.05 12.92 5,311,890 +0.68(+5.53%)
Jan 02, 2009 12.25 12.35 11.75 12.24 0 -0.11(-0.91%)
Jan 01, 2009 11.96 12.45 11.36 12.35 0 +0.00(+0.00%)
Dec 31, 2008 11.96 12.45 11.36 12.35 2,752,866 +0.41(+3.45%)
Dec 30, 2008 11.28 12.01 11.20 11.94 2,729,286 +0.81(+7.28%)
Dec 29, 2008 11.34 11.59 10.79 11.13 2,042,043 -0.21(-1.82%)
Dec 26, 2008 11.18 11.42 11.01 11.34 1,639,210 +0.10(+0.89%)
Dec 24, 2008 11.32 11.40 10.90 11.24 1,316,707 -0.04(-0.35%)
Dec 23, 2008 11.40 11.83 11.20 11.28 3,255,783 +0.05(+0.41%)
Dec 22, 2008 12.19 12.19 11.00 11.23 5,300,150 -0.82(-6.78%)
Dec 19, 2008 11.42 12.18 11.32 12.05 8,698,696 +0.75(+6.64%)
Dec 18, 2008 11.70 12.12 11.12 11.30 5,313,204 -0.32(-2.74%)
Dec 17, 2008 11.55 11.92 11.26 11.61 6,578,695 -0.15(-1.30%)
Dec 16, 2008 10.04 11.91 9.821 11.77 8,415,518 +1.87(+18.85%)
Dec 15, 2008 10.29 10.43 9.695 9.901 4,342,415 -0.47(-4.55%)
Dec 12, 2008 9.317 10.39 9.317 10.37 6,316,143 +0.57(+5.83%)
Dec 11, 2008 10.51 10.92 9.695 9.801 7,643,852 -0.89(-8.32%)
Dec 10, 2008 10.61 10.88 10.19 10.69 6,096,247 +0.23(+2.16%)
Dec 09, 2008 10.57 11.18 10.29 10.47 6,561,878 -0.29(-2.66%)
Dec 08, 2008 11.63 11.65 10.60 10.75 7,792,879 -0.74(-6.42%)
Dec 05, 2008 9.542 11.53 9.542 11.49 7,637,569 +1.75(+17.93%)
Dec 04, 2008 9.649 10.32 9.596 9.742 6,153,741 -0.24(-2.40%)
Dec 03, 2008 9.529 10.12 9.098 9.981 13,450,496 +0.29(+2.95%)
Dec 02, 2008 9.443 9.735 8.885 9.695 9,275,856 +0.60(+6.65%)
Dec 01, 2008 9.489 10.00 9.024 9.091 10,191,902 -0.80(-8.12%)
Nov 28, 2008 9.197 10.03 9.098 9.894 2,842,755 +0.64(+6.89%)
Nov 26, 2008 9.098 9.317 8.380 9.257 7,169,111 -0.16(-1.69%)
Nov 25, 2008 8.991 9.549 7.962 9.416 7,647,708 +0.48(+5.35%)
Nov 24, 2008 8.008 9.171 7.471 8.938 10,488,715 +1.25(+16.23%)
Nov 21, 2008 6.614 7.743 6.322 7.690 13,142,417 +1.39(+22.15%)
Nov 20, 2008 8.228 8.228 6.196 6.295 13,625,191 -2.01(-24.16%)
Nov 19, 2008 9.463 9.529 8.234 8.301 6,961,658 -1.05(-11.22%)
Nov 18, 2008 9.157 9.602 8.732 9.350 9,345,108 +0.35(+3.83%)
Nov 17, 2008 9.848 10.06 8.931 9.005 6,408,839 -0.98(-9.84%)
Nov 14, 2008 10.14 10.68 9.564 9.987 0 -0.55(-5.23%)
Nov 13, 2008 9.330 10.57 8.845 10.54 9,064,830 +1.35(+14.75%)
Nov 12, 2008 9.861 10.01 9.078 9.184 6,680,938 -1.06(-10.31%)
Nov 11, 2008 10.44 10.55 9.994 10.24 4,321,271 -0.27(-2.59%)
Nov 10, 2008 11.26 11.48 10.27 10.51 4,955,312 -0.65(-5.83%)
Nov 07, 2008 10.86 11.20 10.60 11.16 4,596,106 +0.31(+2.81%)
Nov 06, 2008 11.77 11.98 10.71 10.86 7,285,214 -0.67(-5.82%)
Nov 05, 2008 11.85 12.67 11.50 11.53 7,866,078 -0.66(-5.40%)
Nov 04, 2008 11.59 12.30 11.16 12.19 10,174,240 +1.00(+8.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.