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

Unum Group (NY: UNM )

58.65 +0.53 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 11.74 12.22 11.15 12.12 2,804,541 +0.40(+3.45%)
Dec 30, 2008 11.07 11.78 11.00 11.72 2,780,519 +0.80(+7.28%)
Dec 29, 2008 11.13 11.37 10.59 10.92 2,080,375 -0.20(-1.82%)
Dec 26, 2008 10.98 11.21 10.81 11.13 1,669,980 +0.10(+0.89%)
Dec 24, 2008 11.11 11.19 10.70 11.03 1,341,424 -0.04(-0.35%)
Dec 23, 2008 11.19 11.62 10.99 11.07 3,316,899 +0.05(+0.41%)
Dec 22, 2008 11.97 11.97 10.80 11.02 5,399,642 -0.80(-6.78%)
Dec 19, 2008 11.21 11.95 11.11 11.82 8,861,985 +0.74(+6.64%)
Dec 18, 2008 11.48 11.90 10.91 11.09 5,412,942 -0.31(-2.74%)
Dec 17, 2008 11.34 11.70 11.05 11.40 6,702,188 -0.15(-1.30%)
Dec 16, 2008 9.855 11.69 9.640 11.55 8,573,491 +1.83(+18.85%)
Dec 15, 2008 10.10 10.23 9.517 9.719 4,423,930 -0.46(-4.55%)
Dec 12, 2008 9.145 10.20 9.145 10.18 6,434,707 +0.56(+5.83%)
Dec 11, 2008 10.32 10.72 9.517 9.621 7,787,339 -0.87(-8.32%)
Dec 10, 2008 10.42 10.68 10.01 10.49 6,210,684 +0.22(+2.16%)
Dec 09, 2008 10.37 10.98 10.10 10.27 6,685,056 -0.28(-2.66%)
Dec 08, 2008 11.42 11.44 10.41 10.55 7,939,164 -0.72(-6.42%)
Dec 05, 2008 9.367 11.32 9.367 11.28 7,780,939 +1.71(+17.93%)
Dec 04, 2008 9.471 10.13 9.419 9.562 6,269,257 -0.23(-2.40%)
Dec 03, 2008 9.354 9.934 8.930 9.797 13,702,983 +0.28(+2.95%)
Dec 02, 2008 9.269 9.556 8.721 9.517 9,449,979 +0.59(+6.65%)
Dec 01, 2008 9.314 9.816 8.858 8.923 10,383,221 -0.79(-8.12%)
Nov 28, 2008 9.028 9.849 8.930 9.712 2,896,118 +0.63(+6.89%)
Nov 26, 2008 8.930 9.145 8.226 9.086 7,303,687 -0.16(-1.69%)
Nov 25, 2008 8.826 9.373 7.815 9.243 7,791,268 +0.47(+5.35%)
Nov 24, 2008 7.861 9.002 7.333 8.773 10,685,605 +1.23(+16.23%)
Nov 21, 2008 6.492 7.600 6.205 7.548 13,389,122 +1.37(+22.15%)
Nov 20, 2008 8.076 8.076 6.081 6.179 13,880,958 -1.97(-24.16%)
Nov 19, 2008 9.288 9.354 8.083 8.148 7,092,339 -1.03(-11.22%)
Nov 18, 2008 8.989 9.425 8.571 9.178 9,520,531 +0.34(+3.83%)
Nov 17, 2008 9.666 9.875 8.767 8.839 6,529,143 -0.96(-9.84%)
Nov 14, 2008 9.953 10.48 9.388 9.803 0 -0.54(-5.23%)
Nov 13, 2008 9.158 10.38 8.682 10.34 9,234,992 +1.33(+14.75%)
Nov 12, 2008 9.679 9.829 8.910 9.015 6,806,351 -1.04(-10.31%)
Nov 11, 2008 10.25 10.35 9.810 10.05 4,402,388 -0.27(-2.59%)
Nov 10, 2008 11.05 11.27 10.08 10.32 5,048,331 -0.64(-5.83%)
Nov 07, 2008 10.66 10.99 10.40 10.96 4,682,383 +0.30(+2.81%)
Nov 06, 2008 11.55 11.76 10.51 10.66 7,421,969 -0.66(-5.82%)
Nov 05, 2008 11.63 12.44 11.29 11.32 8,013,737 -0.65(-5.40%)
Nov 04, 2008 11.37 12.07 10.96 11.96 10,365,227 +0.98(+8.90%)
Nov 03, 2008 10.21 11.22 9.927 10.98 9,027,149 +0.72(+6.98%)
Oct 31, 2008 10.76 10.76 9.054 10.27 9,174,120 +0.71(+7.44%)
Oct 30, 2008 10.30 10.49 9.197 9.556 9,562,251 -0.33(-3.36%)
Oct 29, 2008 9.901 10.71 9.517 9.888 7,925,789 -0.01(-0.13%)
Oct 28, 2008 9.393 10.05 8.845 9.901 8,284,008 +0.71(+7.73%)
Oct 27, 2008 9.999 10.04 9.178 9.191 7,641,600 -0.65(-6.62%)
Oct 24, 2008 9.119 10.21 8.558 9.842 8,177,647 +0.06(+0.60%)
Oct 23, 2008 10.34 10.38 9.041 9.784 18,005,570 -1.03(-9.55%)
Oct 22, 2008 11.39 11.83 10.58 10.82 5,616,652 -0.93(-7.95%)
Oct 21, 2008 11.78 12.10 11.18 11.75 6,587,806 -0.23(-1.90%)
Oct 20, 2008 10.42 12.05 10.22 11.98 7,021,637 +1.67(+16.25%)
Oct 17, 2008 11.03 11.03 9.805 10.30 0 -0.21(-1.97%)
Oct 16, 2008 11.67 11.67 9.545 10.51 12,565,093 -0.95(-8.32%)
Oct 15, 2008 11.82 12.71 11.34 11.47 7,302,668 -1.36(-10.62%)
Oct 14, 2008 13.57 13.57 12.48 12.83 9,593,888 -0.14(-1.10%)
Oct 13, 2008 11.29 13.06 10.88 12.97 8,460,879 +2.28(+21.37%)
Oct 10, 2008 9.350 11.65 8.066 10.69 12,383,918 +1.10(+11.51%)
Oct 09, 2008 12.98 16.07 9.084 9.584 18,747,158 -4.04(-29.63%)
Oct 08, 2008 13.43 15.22 13.00 13.62 5,080,573 -0.19(-1.41%)
Oct 07, 2008 14.24 17.00 13.19 13.81 6,497,827 -0.39(-2.74%)
Oct 06, 2008 14.88 17.00 13.86 14.20 9,169,626 -1.04(-6.85%)
Oct 03, 2008 16.02 16.22 15.15 15.25 0 -0.26(-1.67%)
Oct 02, 2008 15.75 16.09 15.40 15.51 6,833,094 -0.44(-2.77%)
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.