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 (%)
Apr 30, 2004 10.00 10.49 9.961 10.33 3,400,037 +0.33(+3.25%)
Apr 29, 2004 10.03 10.09 9.941 10.00 2,641,812 -0.03(-0.27%)
Apr 28, 2004 10.13 10.15 9.981 10.03 1,941,415 -0.15(-1.44%)
Apr 27, 2004 10.09 10.34 10.06 10.17 2,146,218 +0.16(+1.59%)
Apr 26, 2004 10.04 10.11 9.974 10.01 1,242,825 -0.07(-0.72%)
Apr 23, 2004 10.13 10.13 10.04 10.09 865,746 -0.01(-0.13%)
Apr 22, 2004 10.03 10.17 9.967 10.10 2,127,244 +0.01(+0.07%)
Apr 21, 2004 10.01 10.13 9.901 10.09 2,804,149 +0.13(+1.33%)
Apr 20, 2004 10.17 10.29 9.954 9.961 1,552,439 -0.20(-1.96%)
Apr 19, 2004 10.17 10.19 10.09 10.16 1,633,457 -0.03(-0.33%)
Apr 16, 2004 10.37 10.41 10.17 10.19 2,226,634 -0.10(-0.97%)
Apr 15, 2004 10.69 10.69 10.17 10.29 5,211,191 +0.25(+2.45%)
Apr 14, 2004 10.09 10.25 9.981 10.05 2,691,357 -0.11(-1.11%)
Apr 13, 2004 10.43 10.53 10.13 10.16 2,371,653 -0.18(-1.73%)
Apr 12, 2004 10.23 10.47 10.21 10.34 2,671,027 +0.18(+1.76%)
Apr 08, 2004 10.23 10.25 10.08 10.16 1,661,166 +0.05(+0.46%)
Apr 07, 2004 10.23 10.23 10.07 10.11 2,250,427 -0.14(-1.36%)
Apr 06, 2004 10.33 10.33 10.17 10.25 2,439,720 -0.07(-0.71%)
Apr 05, 2004 10.03 10.33 10.00 10.33 3,399,434 +0.33(+3.25%)
Apr 02, 2004 10.16 10.16 9.894 10.00 4,765,593 +0.20(+2.03%)
Apr 01, 2004 9.762 9.881 9.669 9.801 3,785,097 +0.09(+0.89%)
Mar 31, 2004 9.708 9.742 9.542 9.715 2,641,812 +0.09(+0.90%)
Mar 30, 2004 9.576 9.708 9.496 9.629 1,940,060 +0.09(+0.90%)
Mar 29, 2004 9.297 9.615 9.283 9.542 3,890,661 +0.23(+2.42%)
Mar 26, 2004 9.396 9.456 9.317 9.317 2,406,590 -0.13(-1.41%)
Mar 25, 2004 9.297 9.483 9.277 9.449 2,572,842 +0.15(+1.57%)
Mar 24, 2004 9.449 9.469 9.237 9.303 2,429,630 -0.17(-1.75%)
Mar 23, 2004 9.363 9.523 9.270 9.469 2,241,392 +0.14(+1.49%)
Mar 22, 2004 9.449 9.449 9.270 9.330 1,906,629 -0.12(-1.26%)
Mar 19, 2004 9.562 9.615 9.403 9.449 2,348,763 -0.18(-1.86%)
Mar 18, 2004 9.463 9.669 9.443 9.629 3,072,803 +0.21(+2.26%)
Mar 17, 2004 9.443 9.463 9.323 9.416 7,847,131 -0.03(-0.35%)
Mar 16, 2004 9.430 9.489 9.356 9.449 2,173,626 +0.15(+1.57%)
Mar 15, 2004 9.562 9.596 9.270 9.303 4,898,716 -0.29(-3.05%)
Mar 12, 2004 9.695 9.728 9.596 9.596 3,323,838 +0.03(+0.35%)
Mar 11, 2004 9.762 9.855 9.556 9.562 4,450,708 -0.33(-3.36%)
Mar 10, 2004 10.11 10.12 9.848 9.894 3,800,006 -0.19(-1.84%)
Mar 09, 2004 10.13 10.17 10.06 10.08 3,718,536 -0.04(-0.39%)
Mar 08, 2004 9.974 10.16 9.947 10.12 3,761,756 +0.11(+1.13%)
Mar 05, 2004 10.01 10.05 9.795 10.01 3,827,413 -0.09(-0.92%)
Mar 04, 2004 9.894 10.11 9.868 10.10 3,646,102 +0.21(+2.08%)
Mar 03, 2004 9.881 9.908 9.801 9.894 3,924,243 +0.03(+0.34%)
Mar 02, 2004 9.894 9.974 9.828 9.861 2,646,782 -0.04(-0.40%)
Mar 01, 2004 9.894 9.908 9.775 9.901 1,892,624 +0.06(+0.61%)
Feb 27, 2004 9.881 9.961 9.808 9.841 1,984,635 -0.01(-0.13%)
Feb 26, 2004 9.629 9.894 9.629 9.855 1,364,954 -0.03(-0.34%)
Feb 25, 2004 9.894 9.928 9.841 9.888 2,250,277 +0.02(+0.20%)
Feb 24, 2004 9.961 9.961 9.848 9.868 2,293,346 -0.09(-0.93%)
Feb 23, 2004 10.03 10.03 9.841 9.961 2,438,967 -0.02(-0.20%)
Feb 20, 2004 10.15 10.15 9.941 9.981 1,569,607 -0.11(-1.12%)
Feb 19, 2004 10.13 10.28 10.07 10.09 2,317,139 +0.02(+0.20%)
Feb 18, 2004 10.05 10.13 9.961 10.07 4,091,549 +0.03(+0.33%)
Feb 17, 2004 10.11 10.11 9.901 10.04 2,202,991 +0.27(+2.79%)
Feb 13, 2004 9.901 9.914 9.682 9.768 2,150,284 -0.13(-1.34%)
Feb 12, 2004 9.855 9.967 9.841 9.901 2,313,224 +0.05(+0.47%)
Feb 11, 2004 9.589 9.855 9.516 9.855 4,388,364 +0.27(+2.77%)
Feb 10, 2004 9.742 9.742 9.542 9.589 2,856,254 -0.07(-0.76%)
Feb 09, 2004 9.662 9.801 9.463 9.662 5,583,753 -0.05(-0.55%)
Feb 06, 2004 9.715 9.928 9.496 9.715 9,698,945 -0.09(-0.88%)
Feb 05, 2004 9.190 10.13 8.865 9.801 27,262,490 -0.56(-5.44%)
Feb 04, 2004 10.33 10.50 10.19 10.37 3,425,336 -0.20(-1.89%)
Feb 03, 2004 10.66 10.69 10.56 10.57 2,162,783 -0.06(-0.56%)
Feb 02, 2004 10.43 10.69 10.39 10.62 2,878,541 +0.25(+2.37%)
Jan 30, 2004 10.34 10.45 10.29 10.38 1,983,882 +0.05(+0.45%)
Jan 29, 2004 10.45 10.45 10.23 10.33 3,104,578 -0.11(-1.08%)
Jan 28, 2004 10.49 10.62 10.39 10.45 4,738,939 -0.08(-0.76%)
Jan 27, 2004 10.46 10.61 10.40 10.53 2,143,508 +0.13(+1.28%)
Jan 26, 2004 10.38 10.48 10.29 10.39 4,410,500 +0.01(+0.13%)
Jan 23, 2004 10.41 10.53 10.19 10.38 2,718,764 -0.13(-1.26%)
Jan 22, 2004 10.42 10.64 10.36 10.51 4,638,043 +0.09(+0.89%)
Jan 21, 2004 10.20 10.47 10.10 10.42 4,657,469 +0.26(+2.55%)
Jan 20, 2004 10.13 10.23 10.09 10.16 3,280,166 +0.11(+1.12%)
Jan 16, 2004 10.07 10.07 9.947 10.05 3,797,295 -0.03(-0.26%)
Jan 15, 2004 10.33 10.33 10.00 10.07 4,394,538 -0.35(-3.38%)
Jan 14, 2004 10.33 10.46 10.25 10.43 2,924,772 +0.18(+1.75%)
Jan 13, 2004 10.47 10.54 10.20 10.25 4,468,478 -0.21(-2.03%)
Jan 12, 2004 10.47 10.50 10.31 10.46 2,489,113 +0.06(+0.58%)
Jan 09, 2004 10.39 10.57 10.38 10.40 1,635,113 +0.01(+0.06%)
Jan 08, 2004 10.46 10.46 10.35 10.39 3,119,637 +0.01(+0.06%)
Jan 07, 2004 10.23 10.44 10.06 10.39 3,331,970 +0.05(+0.45%)
Jan 06, 2004 10.56 10.70 10.21 10.34 4,168,501 -0.24(-2.26%)
Jan 05, 2004 10.72 10.89 10.55 10.58 4,167,748 -0.11(-1.06%)
Jan 02, 2004 10.47 10.78 10.43 10.69 2,709,578 +0.22(+2.09%)
Dec 31, 2003 10.48 10.59 10.41 10.47 1,480,758 -0.01(-0.13%)
Dec 30, 2003 10.43 10.50 10.43 10.49 1,335,589 +0.06(+0.57%)
Dec 29, 2003 10.22 10.44 10.22 10.43 1,669,448 +0.20(+1.95%)
Dec 26, 2003 10.15 10.25 10.14 10.23 618,174 +0.07(+0.65%)
Dec 24, 2003 10.17 10.19 10.09 10.16 501,165 -0.01(-0.13%)
Dec 23, 2003 10.16 10.21 10.10 10.17 2,626,603 +0.14(+1.39%)
Dec 22, 2003 9.908 10.08 9.888 10.03 1,655,443 +0.07(+0.73%)
Dec 19, 2003 10.12 10.12 9.901 9.961 2,111,131 -0.10(-0.99%)
Dec 18, 2003 9.894 10.08 9.874 10.06 2,108,270 +0.13(+1.27%)
Dec 17, 2003 9.795 9.934 9.669 9.934 1,849,103 +0.17(+1.77%)
Dec 16, 2003 9.808 9.815 9.523 9.762 3,522,467 +0.01(+0.07%)
Dec 15, 2003 9.841 9.921 9.742 9.755 1,811,305 -0.09(-0.88%)
Dec 12, 2003 9.861 9.954 9.788 9.841 1,454,254 +0.05(+0.47%)
Dec 11, 2003 9.695 9.835 9.695 9.795 1,594,002 +0.05(+0.55%)
Dec 10, 2003 9.868 9.868 9.662 9.742 2,418,637 -0.13(-1.28%)
Dec 09, 2003 9.848 9.908 9.821 9.868 1,645,354 +0.02(+0.20%)
Dec 08, 2003 9.861 9.974 9.768 9.848 1,701,223 -0.11(-1.13%)
Dec 05, 2003 9.961 10.06 9.881 9.961 1,089,674 +0.05(+0.47%)
Dec 04, 2003 9.894 10.07 9.835 9.914 2,156,910 +0.01(+0.13%)
Dec 03, 2003 9.855 10.05 9.855 9.901 2,882,607 +0.13(+1.36%)
Dec 02, 2003 10.07 9.795 9.370 9.768 4,928,231 -0.31(-3.03%)
Dec 01, 2003 9.908 10.15 9.815 10.07 2,300,724 +0.16(+1.61%)
Nov 28, 2003 9.828 9.914 9.768 9.914 585,044 +0.09(+0.88%)
Nov 26, 2003 9.742 9.841 9.642 9.828 1,690,531 +0.16(+1.65%)
Nov 25, 2003 9.762 9.861 9.596 9.669 2,211,123 -0.13(-1.29%)
Nov 24, 2003 9.629 9.855 9.596 9.795 1,906,629 +0.28(+2.93%)
Nov 21, 2003 9.483 9.569 9.376 9.516 1,928,916 +0.01(+0.14%)
Nov 20, 2003 9.403 9.649 9.403 9.503 3,042,233 +0.10(+1.06%)
Nov 19, 2003 9.682 9.682 9.403 9.403 2,888,028 -0.31(-3.21%)
Nov 18, 2003 9.695 9.894 9.496 9.715 5,443,553 +0.31(+3.32%)
Nov 17, 2003 9.356 9.556 9.297 9.403 3,713,115 -0.19(-1.94%)
Nov 14, 2003 9.722 9.728 9.496 9.589 5,161,346 -0.13(-1.30%)
Nov 13, 2003 9.901 9.901 9.695 9.715 2,450,713 -0.15(-1.55%)
Nov 12, 2003 9.801 9.914 9.728 9.868 2,882,758 +0.07(+0.75%)
Nov 11, 2003 9.894 9.894 9.735 9.795 2,473,151 -0.05(-0.47%)
Nov 10, 2003 9.894 9.954 9.835 9.841 2,751,593 -0.05(-0.54%)
Nov 07, 2003 9.994 10.19 9.821 9.894 6,207,499 -0.32(-3.12%)
Nov 06, 2003 9.961 10.58 9.874 10.21 9,304,849 -0.74(-6.73%)
Nov 05, 2003 11.00 11.03 10.66 10.95 2,600,249 -0.17(-1.55%)
Nov 04, 2003 11.00 11.16 11.00 11.12 1,653,787 +0.07(+0.66%)
Nov 03, 2003 10.87 11.08 10.94 11.05 3,222,671 +0.18(+1.65%)
Oct 31, 2003 10.76 10.97 10.76 10.87 2,549,049 +0.15(+1.36%)
Oct 30, 2003 10.62 10.84 10.61 10.72 3,200,956 +0.13(+1.25%)
Oct 29, 2003 10.45 10.62 10.39 10.59 2,807,312 +0.15(+1.40%)
Oct 28, 2003 10.49 10.49 10.25 10.45 2,097,728 +0.05(+0.51%)
Oct 27, 2003 10.23 10.43 10.17 10.39 1,396,277 +0.16(+1.56%)
Oct 24, 2003 10.31 10.32 10.09 10.23 1,923,344 -0.08(-0.77%)
Oct 23, 2003 10.13 10.38 10.10 10.31 3,090,573 +0.19(+1.84%)
Oct 22, 2003 10.39 10.39 10.13 10.13 1,971,834 -0.27(-2.56%)
Oct 21, 2003 10.36 10.44 10.26 10.39 1,427,750 -0.03(-0.32%)
Oct 20, 2003 10.58 10.62 10.29 10.43 1,936,596 -0.03(-0.32%)
Oct 17, 2003 10.56 10.68 10.45 10.46 1,267,522 -0.05(-0.51%)
Oct 16, 2003 10.49 10.62 10.48 10.51 1,588,129 +0.02(+0.19%)
Oct 15, 2003 10.47 10.56 10.43 10.49 1,730,588 -0.05(-0.44%)
Oct 14, 2003 10.34 10.56 10.25 10.54 1,944,126 +0.25(+2.45%)
Oct 13, 2003 10.37 10.41 10.13 10.29 2,929,290 -0.09(-0.83%)
Oct 10, 2003 10.53 10.53 10.33 10.37 1,227,013 -0.02(-0.19%)
Oct 09, 2003 10.39 10.61 10.39 10.39 4,067,455 +0.01(+0.13%)
Oct 08, 2003 10.38 10.39 10.27 10.38 2,444,990 +0.01(+0.13%)
Oct 07, 2003 10.23 10.38 10.13 10.37 2,257,053 +0.07(+0.71%)
Oct 06, 2003 10.28 10.39 10.13 10.29 1,501,088 -0.05(-0.51%)
Oct 03, 2003 10.55 10.56 10.29 10.35 3,987,642 +0.08(+0.78%)
Oct 02, 2003 10.15 10.28 10.07 10.27 2,347,709 +0.13(+1.31%)
Oct 01, 2003 9.841 10.13 9.841 10.13 3,273,089 +0.33(+3.32%)
Sep 30, 2003 9.861 9.934 9.742 9.808 6,035,977 -0.18(-1.80%)
Sep 29, 2003 9.855 10.01 9.801 9.987 2,299,972 +0.20(+2.04%)
Sep 26, 2003 9.987 9.987 9.762 9.788 2,365,629 -0.21(-2.06%)
Sep 25, 2003 10.04 10.04 9.947 9.994 3,531,653 -0.03(-0.33%)
Sep 24, 2003 10.15 10.15 9.848 10.03 4,053,450 -0.04(-0.40%)
Sep 23, 2003 10.01 10.13 10.01 10.07 1,617,494 +0.06(+0.60%)
Sep 22, 2003 9.874 10.09 9.874 10.01 2,881,252 -0.06(-0.59%)
Sep 19, 2003 10.24 10.24 9.881 10.07 3,350,793 -0.04(-0.39%)
Sep 18, 2003 10.37 10.31 9.947 10.11 5,945,472 -0.27(-2.56%)
Sep 17, 2003 10.33 10.45 10.33 10.37 2,470,591 +0.05(+0.45%)
Sep 16, 2003 10.23 10.35 10.09 10.33 6,116,844 +0.29(+2.84%)
Sep 15, 2003 10.05 10.06 9.894 10.04 2,464,417 +0.04(+0.40%)
Sep 12, 2003 9.961 10.05 9.795 10.00 2,076,194 +0.04(+0.40%)
Sep 11, 2003 10.03 10.09 9.835 9.961 2,999,465 +0.02(+0.20%)
Sep 10, 2003 9.861 9.994 9.715 9.941 4,513,655 +0.05(+0.47%)
Sep 09, 2003 9.961 9.994 9.795 9.894 2,743,612 -0.09(-0.93%)
Sep 08, 2003 9.808 10.01 9.788 9.987 3,021,452 +0.16(+1.62%)
Sep 05, 2003 9.629 9.914 9.576 9.828 4,262,018 +0.34(+3.57%)
Sep 04, 2003 9.828 9.947 9.430 9.489 7,571,249 -0.32(-3.25%)
Sep 03, 2003 9.562 9.894 9.503 9.808 4,647,229 +0.27(+2.78%)
Sep 02, 2003 9.430 9.562 9.257 9.542 2,450,863 +0.18(+1.91%)
Aug 29, 2003 9.370 9.463 9.343 9.363 2,185,372 +0.01(+0.07%)
Aug 28, 2003 9.376 9.463 9.283 9.356 2,217,297 -0.01(-0.07%)
Aug 27, 2003 9.469 9.529 9.363 9.363 2,526,912 -0.13(-1.40%)
Aug 26, 2003 9.343 9.529 9.164 9.496 3,168,278 +0.15(+1.56%)
Aug 25, 2003 9.337 9.370 9.237 9.350 1,396,578 -0.03(-0.28%)
Aug 22, 2003 9.582 9.609 9.350 9.376 1,386,789 -0.15(-1.60%)
Aug 21, 2003 9.615 9.682 9.430 9.529 1,755,285 -0.09(-0.90%)
Aug 20, 2003 9.469 9.649 9.343 9.615 2,822,973 +0.13(+1.33%)
Aug 19, 2003 9.609 9.629 9.383 9.489 2,111,131 -0.13(-1.38%)
Aug 18, 2003 9.496 9.622 9.376 9.622 3,348,384 +0.18(+1.90%)
Aug 15, 2003 9.489 9.489 9.356 9.443 1,337,697 -0.02(-0.21%)
Aug 14, 2003 9.270 9.489 9.244 9.463 3,405,910 +0.15(+1.64%)
Aug 13, 2003 9.436 9.463 9.244 9.310 2,084,476 -0.11(-1.20%)
Aug 12, 2003 9.171 9.436 9.111 9.423 2,281,449 +0.24(+2.60%)
Aug 11, 2003 9.184 9.370 9.124 9.184 2,408,849 -0.05(-0.58%)
Aug 08, 2003 9.343 9.449 9.164 9.237 3,424,131 -0.12(-1.28%)
Aug 07, 2003 9.098 9.416 9.098 9.356 5,117,223 +0.23(+2.47%)
Aug 06, 2003 8.931 9.456 8.931 9.131 13,490,518 +0.69(+8.18%)
Aug 05, 2003 8.533 8.580 8.380 8.440 4,186,421 -0.13(-1.55%)
Aug 04, 2003 8.819 8.825 8.440 8.573 5,470,358 -0.27(-3.08%)
Aug 01, 2003 9.024 9.024 8.706 8.845 4,698,580 -0.17(-1.91%)
Jul 31, 2003 9.064 9.190 8.965 9.018 2,661,690 +0.05(+0.59%)
Jul 30, 2003 8.892 9.064 8.892 8.965 3,497,770 +0.13(+1.50%)
Jul 29, 2003 9.131 9.250 8.832 8.832 4,057,817 -0.28(-3.06%)
Jul 28, 2003 9.051 9.197 8.998 9.111 2,795,114 +0.05(+0.51%)
Jul 25, 2003 8.812 9.064 8.779 9.064 5,295,522 +0.29(+3.25%)
Jul 24, 2003 8.799 8.965 8.699 8.779 6,290,475 +0.21(+2.48%)
Jul 23, 2003 8.659 8.692 7.969 8.566 8,029,045 -0.10(-1.15%)
Jul 22, 2003 8.845 8.898 8.433 8.666 6,828,837 -0.15(-1.66%)
Jul 21, 2003 8.832 8.878 8.746 8.812 2,533,839 -0.06(-0.67%)
Jul 18, 2003 8.752 8.951 8.699 8.872 1,466,301 +0.18(+2.06%)
Jul 17, 2003 8.852 8.865 8.633 8.692 2,573,896 -0.17(-1.95%)
Jul 16, 2003 8.991 8.991 8.746 8.865 2,457,339 -0.09(-1.04%)
Jul 15, 2003 8.925 9.024 8.839 8.958 2,436,708 +0.07(+0.75%)
Jul 14, 2003 8.918 8.998 8.805 8.892 1,888,558 +0.03(+0.30%)
Jul 11, 2003 8.845 8.872 8.752 8.865 3,116,173 +0.14(+1.60%)
Jul 10, 2003 8.925 8.945 8.666 8.726 2,382,495 -0.27(-2.95%)
Jul 09, 2003 8.991 9.078 8.905 8.991 3,139,214 -0.03(-0.37%)
Jul 08, 2003 8.792 9.038 8.726 9.024 2,542,724 +0.25(+2.80%)
Jul 07, 2003 8.931 9.005 8.765 8.779 4,824,926 -0.05(-0.60%)
Jul 03, 2003 8.858 8.865 8.699 8.832 2,995,098 -0.11(-1.26%)
Jul 02, 2003 8.945 8.998 8.772 8.945 3,879,216 -0.01(-0.15%)
Jul 01, 2003 8.905 8.998 8.659 8.958 3,626,224 +0.05(+0.60%)
Jun 30, 2003 8.825 8.945 8.659 8.905 2,432,642 +0.03(+0.30%)
Jun 27, 2003 9.005 9.058 8.792 8.878 1,590,840 -0.06(-0.67%)
Jun 26, 2003 8.746 8.978 8.639 8.938 2,889,835 +0.26(+2.98%)
Jun 25, 2003 8.799 8.925 8.653 8.679 4,163,682 -0.13(-1.51%)
Jun 24, 2003 8.712 8.905 8.712 8.812 3,312,845 +0.10(+1.14%)
Jun 23, 2003 9.011 9.011 8.666 8.712 4,155,249 -0.15(-1.65%)
Jun 20, 2003 8.712 8.912 8.706 8.858 4,318,941 +0.08(+0.91%)
Jun 19, 2003 9.151 9.151 8.699 8.779 3,704,079 -0.37(-4.06%)
Jun 18, 2003 9.230 9.250 9.071 9.151 2,706,115 -0.08(-0.86%)
Jun 17, 2003 9.363 9.396 9.144 9.230 4,156,604 -0.17(-1.84%)
Jun 16, 2003 9.217 9.483 9.157 9.403 3,522,617 +0.13(+1.43%)
Jun 13, 2003 9.297 9.303 9.031 9.270 2,458,995 +0.01(+0.07%)
Jun 12, 2003 9.264 9.317 9.038 9.264 1,932,229 -0.03(-0.36%)
Jun 11, 2003 9.058 9.303 9.005 9.297 6,599,788 +0.24(+2.64%)
Jun 10, 2003 8.699 9.124 8.699 9.058 4,156,153 +0.38(+4.36%)
Jun 09, 2003 8.998 8.998 8.566 8.679 3,958,276 -0.32(-3.54%)
Jun 06, 2003 9.230 9.297 8.951 8.998 5,496,561 -0.13(-1.45%)
Jun 05, 2003 8.985 9.197 8.978 9.131 4,635,182 +0.15(+1.63%)
Jun 04, 2003 8.546 9.131 8.526 8.985 6,733,964 +0.37(+4.32%)
Jun 03, 2003 8.553 8.792 8.513 8.613 5,749,553 +0.18(+2.13%)
Jun 02, 2003 8.533 8.686 8.433 8.433 5,043,734 -0.13(-1.55%)
May 30, 2003 8.267 8.619 8.234 8.566 8,629,299 +0.37(+4.45%)
May 29, 2003 8.201 8.274 8.055 8.201 3,453,045 +0.06(+0.73%)
May 28, 2003 8.035 8.234 8.002 8.141 7,004,425 +0.11(+1.41%)
May 27, 2003 7.703 8.048 7.683 8.028 6,716,948 +0.15(+1.94%)
May 23, 2003 7.942 7.942 7.783 7.876 1,634,662 -0.01(-0.08%)
May 22, 2003 7.803 7.949 7.743 7.882 3,038,920 +0.09(+1.19%)
May 21, 2003 7.816 7.849 7.577 7.789 2,721,927 -0.07(-0.93%)
May 20, 2003 7.836 7.902 7.696 7.862 4,756,558 +0.09(+1.20%)
May 19, 2003 8.055 8.055 7.736 7.769 6,727,037 -0.31(-3.86%)
May 16, 2003 8.135 8.281 8.035 8.082 10,883,341 +0.16(+2.01%)
May 15, 2003 7.816 7.942 7.723 7.922 4,505,523 +0.09(+1.10%)
May 14, 2003 7.564 7.869 7.564 7.836 5,604,534 +0.27(+3.60%)
May 13, 2003 7.570 7.597 7.417 7.564 4,252,983 +0.06(+0.80%)
May 12, 2003 7.364 7.537 7.324 7.504 7,005,630 +0.15(+1.99%)
May 09, 2003 7.378 7.471 7.238 7.358 7,053,819 -0.02(-0.27%)
May 08, 2003 7.371 7.411 7.238 7.378 8,895,243 -0.03(-0.45%)
May 07, 2003 7.517 7.517 7.291 7.411 11,792,909 -0.11(-1.41%)
May 06, 2003 7.570 7.617 7.384 7.517 15,458,437 +0.01(+0.18%)
May 05, 2003 7.404 7.643 7.398 7.504 14,904,264 +0.11(+1.53%)
May 02, 2003 7.305 7.444 7.265 7.391 48,106,504 -0.10(-1.33%)
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.