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 (%)
Nov 30, 2004 10.36 10.41 10.27 10.34 3,602,280 -0.05(-0.51%)
Nov 29, 2004 10.29 10.44 10.27 10.39 3,742,631 +0.16(+1.56%)
Nov 26, 2004 10.21 10.30 10.17 10.23 1,004,891 +0.00(+0.00%)
Nov 24, 2004 10.29 10.34 10.16 10.23 4,213,980 -0.04(-0.39%)
Nov 23, 2004 10.43 10.51 10.16 10.27 5,752,264 -0.25(-2.34%)
Nov 22, 2004 10.27 10.62 10.17 10.52 8,614,692 +0.33(+3.19%)
Nov 19, 2004 10.25 10.45 9.861 10.19 30,335,746 +1.08(+11.80%)
Nov 18, 2004 9.297 9.297 9.058 9.117 3,630,440 -0.24(-2.56%)
Nov 17, 2004 9.350 9.529 9.277 9.356 2,965,281 +0.06(+0.64%)
Nov 16, 2004 9.277 9.396 9.171 9.297 3,893,974 -0.01(-0.14%)
Nov 15, 2004 8.765 9.343 8.633 9.310 14,203,264 +0.38(+4.24%)
Nov 12, 2004 9.430 9.430 8.925 8.931 11,126,093 -0.50(-5.28%)
Nov 11, 2004 9.463 9.596 9.390 9.430 2,394,844 -0.03(-0.35%)
Nov 10, 2004 9.529 9.562 9.383 9.463 3,544,303 -0.11(-1.18%)
Nov 09, 2004 9.436 9.669 9.430 9.576 4,983,347 -0.33(-3.29%)
Nov 08, 2004 9.928 9.954 9.881 9.901 2,927,182 +0.00(+0.00%)
Nov 05, 2004 9.961 9.981 9.689 9.901 3,960,083 +0.05(+0.54%)
Nov 04, 2004 9.596 10.01 9.483 9.848 4,955,789 +0.41(+4.29%)
Nov 03, 2004 9.516 9.815 9.257 9.443 5,214,956 +0.15(+1.57%)
Nov 02, 2004 9.151 9.297 9.104 9.297 3,526,683 +0.19(+2.12%)
Nov 01, 2004 9.024 9.244 9.024 9.104 3,343,113 +0.03(+0.37%)
Oct 29, 2004 9.210 9.210 8.998 9.071 3,309,682 -0.14(-1.51%)
Oct 28, 2004 9.024 9.217 9.024 9.210 3,240,862 +0.19(+2.14%)
Oct 27, 2004 9.011 9.197 8.878 9.018 3,311,941 +0.03(+0.37%)
Oct 26, 2004 8.852 9.011 8.692 8.985 6,705,653 +0.38(+4.40%)
Oct 25, 2004 8.673 8.679 8.546 8.606 6,143,498 -0.13(-1.44%)
Oct 22, 2004 8.679 8.845 8.639 8.732 8,743,899 +0.12(+1.39%)
Oct 21, 2004 8.912 8.951 8.500 8.613 16,147,239 -0.39(-4.28%)
Oct 20, 2004 8.135 9.018 8.135 8.998 21,938,808 +0.90(+11.16%)
Oct 19, 2004 9.005 9.005 7.577 8.095 32,985,992 -0.88(-9.84%)
Oct 18, 2004 9.098 9.184 8.945 8.978 6,641,201 -0.08(-0.88%)
Oct 15, 2004 9.337 9.363 8.799 9.058 16,203,861 -0.56(-5.80%)
Oct 14, 2004 9.994 10.01 9.443 9.615 5,175,351 -0.31(-3.14%)
Oct 13, 2004 10.11 10.15 9.874 9.928 2,913,930 -0.13(-1.25%)
Oct 12, 2004 10.07 10.11 10.01 10.05 1,132,592 +0.03(+0.26%)
Oct 11, 2004 10.13 10.18 10.01 10.03 1,897,141 -0.10(-0.98%)
Oct 08, 2004 10.15 10.19 10.04 10.13 3,042,384 -0.02(-0.20%)
Oct 07, 2004 10.23 10.27 10.13 10.15 2,289,129 -0.08(-0.78%)
Oct 06, 2004 10.27 10.31 10.20 10.23 2,571,487 +0.05(+0.52%)
Oct 05, 2004 10.39 10.39 10.15 10.17 3,759,948 -0.22(-2.11%)
Oct 04, 2004 10.30 10.60 10.30 10.39 2,940,133 -0.10(-0.95%)
Oct 01, 2004 10.45 10.58 10.31 10.49 4,550,550 +0.07(+0.70%)
Sep 30, 2004 10.26 10.45 10.24 10.42 3,445,967 +0.16(+1.55%)
Sep 29, 2004 10.22 10.33 10.18 10.26 1,459,525 +0.07(+0.65%)
Sep 28, 2004 10.15 10.22 10.03 10.19 2,475,109 +0.06(+0.59%)
Sep 27, 2004 10.12 10.17 10.03 10.13 3,509,968 +0.01(+0.13%)
Sep 24, 2004 10.11 10.35 10.09 10.12 1,803,926 +0.04(+0.39%)
Sep 23, 2004 10.33 10.33 9.981 10.08 4,961,211 -0.22(-2.13%)
Sep 22, 2004 10.59 10.60 10.25 10.30 3,398,681 -0.29(-2.76%)
Sep 21, 2004 10.66 10.70 10.58 10.59 1,124,460 -0.01(-0.13%)
Sep 20, 2004 10.66 10.69 10.58 10.60 775,241 -0.04(-0.37%)
Sep 17, 2004 10.62 10.69 10.60 10.64 2,211,424 +0.03(+0.25%)
Sep 16, 2004 10.47 10.68 10.46 10.62 1,077,476 +0.09(+0.88%)
Sep 15, 2004 10.65 10.70 10.51 10.53 1,058,050 -0.05(-0.50%)
Sep 14, 2004 10.66 10.68 10.48 10.58 2,151,188 -0.09(-0.81%)
Sep 13, 2004 10.71 10.72 10.63 10.66 2,686,237 -0.02(-0.19%)
Sep 10, 2004 10.70 10.72 10.63 10.68 1,228,217 -0.01(-0.06%)
Sep 09, 2004 10.86 10.90 10.69 10.69 2,051,497 -0.18(-1.65%)
Sep 08, 2004 11.18 11.19 10.86 10.87 2,136,430 -0.29(-2.56%)
Sep 07, 2004 11.02 11.19 11.00 11.16 2,417,432 +0.27(+2.50%)
Sep 03, 2004 10.86 10.98 10.85 10.88 1,603,038 +0.06(+0.55%)
Sep 02, 2004 10.77 10.88 10.64 10.82 1,308,332 +0.10(+0.93%)
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.