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

Unum Group (NY: UNM )

57.35 +0.46 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 9.487 9.519 9.324 9.493 2,703,567 +0.08(+0.90%)
Mar 30, 2004 9.357 9.487 9.279 9.409 1,985,410 +0.08(+0.90%)
Mar 29, 2004 9.084 9.396 9.071 9.324 3,981,608 +0.22(+2.42%)
Mar 26, 2004 9.182 9.240 9.104 9.104 2,462,845 -0.13(-1.41%)
Mar 25, 2004 9.084 9.266 9.065 9.234 2,632,984 +0.14(+1.57%)
Mar 24, 2004 9.234 9.253 9.026 9.091 2,486,424 -0.16(-1.75%)
Mar 23, 2004 9.149 9.305 9.058 9.253 2,293,786 +0.14(+1.49%)
Mar 22, 2004 9.234 9.234 9.058 9.117 1,951,197 -0.12(-1.26%)
Mar 19, 2004 9.344 9.396 9.188 9.234 2,403,667 -0.18(-1.86%)
Mar 18, 2004 9.247 9.448 9.227 9.409 3,144,632 +0.21(+2.26%)
Mar 17, 2004 9.227 9.247 9.110 9.201 8,030,563 -0.03(-0.35%)
Mar 16, 2004 9.214 9.273 9.143 9.234 2,224,436 +0.14(+1.57%)
Mar 15, 2004 9.344 9.376 9.058 9.091 5,013,226 -0.29(-3.04%)
Mar 12, 2004 9.474 9.506 9.376 9.376 3,401,535 +0.03(+0.35%)
Mar 11, 2004 9.539 9.629 9.337 9.344 4,554,746 -0.32(-3.36%)
Mar 10, 2004 9.883 9.889 9.623 9.668 3,888,833 -0.18(-1.84%)
Mar 09, 2004 9.895 9.941 9.831 9.850 3,805,459 -0.04(-0.39%)
Mar 08, 2004 9.746 9.928 9.720 9.889 3,849,689 +0.11(+1.13%)
Mar 05, 2004 9.779 9.818 9.571 9.779 3,916,881 -0.09(-0.92%)
Mar 04, 2004 9.668 9.883 9.642 9.870 3,731,332 +0.20(+2.08%)
Mar 03, 2004 9.655 9.681 9.578 9.668 4,015,975 +0.03(+0.34%)
Mar 02, 2004 9.668 9.746 9.603 9.636 2,708,652 -0.04(-0.40%)
Mar 01, 2004 9.668 9.681 9.552 9.675 1,936,865 +0.06(+0.61%)
Feb 27, 2004 9.655 9.733 9.584 9.616 2,031,027 -0.01(-0.13%)
Feb 26, 2004 9.409 9.668 9.409 9.629 1,396,860 -0.03(-0.34%)
Feb 25, 2004 9.668 9.701 9.616 9.662 2,302,878 +0.02(+0.20%)
Feb 24, 2004 9.733 9.733 9.623 9.642 2,346,954 -0.09(-0.93%)
Feb 23, 2004 9.798 9.798 9.616 9.733 2,495,979 -0.02(-0.20%)
Feb 20, 2004 9.915 9.915 9.714 9.753 1,606,297 -0.11(-1.12%)
Feb 19, 2004 9.895 10.04 9.844 9.863 2,371,303 +0.02(+0.20%)
Feb 18, 2004 9.824 9.895 9.733 9.844 4,187,192 +0.03(+0.33%)
Feb 17, 2004 9.883 9.883 9.675 9.811 2,254,487 +0.27(+2.79%)
Feb 13, 2004 9.675 9.688 9.461 9.545 2,200,549 -0.13(-1.34%)
Feb 12, 2004 9.629 9.740 9.616 9.675 2,367,297 +0.05(+0.47%)
Feb 11, 2004 9.370 9.629 9.299 9.629 4,490,944 +0.26(+2.77%)
Feb 10, 2004 9.519 9.519 9.324 9.370 2,923,020 -0.07(-0.76%)
Feb 09, 2004 9.441 9.578 9.247 9.441 5,714,276 -0.05(-0.55%)
Feb 06, 2004 9.493 9.701 9.279 9.493 9,925,664 -0.08(-0.88%)
Feb 05, 2004 8.981 9.895 8.663 9.578 27,899,768 -0.55(-5.45%)
Feb 04, 2004 10.09 10.26 9.960 10.13 3,505,405 -0.19(-1.88%)
Feb 03, 2004 10.41 10.45 10.32 10.32 2,213,340 -0.06(-0.56%)
Feb 02, 2004 10.19 10.45 10.15 10.38 2,945,829 +0.24(+2.37%)
Jan 30, 2004 10.10 10.21 10.05 10.14 2,030,256 +0.05(+0.45%)
Jan 29, 2004 10.21 10.21 9.993 10.10 3,177,149 -0.11(-1.08%)
Jan 28, 2004 10.25 10.38 10.15 10.21 4,849,715 -0.08(-0.76%)
Jan 27, 2004 10.22 10.37 10.16 10.28 2,193,614 +0.13(+1.28%)
Jan 26, 2004 10.14 10.24 10.06 10.15 4,513,599 +0.01(+0.13%)
Jan 23, 2004 10.17 10.28 9.960 10.14 2,782,317 -0.13(-1.26%)
Jan 22, 2004 10.18 10.40 10.12 10.27 4,746,460 +0.09(+0.89%)
Jan 21, 2004 9.967 10.23 9.870 10.18 4,766,341 +0.25(+2.55%)
Jan 20, 2004 9.902 9.993 9.863 9.928 3,356,842 +0.11(+1.12%)
Jan 16, 2004 9.844 9.844 9.720 9.818 3,886,059 -0.03(-0.26%)
Jan 15, 2004 10.09 10.10 9.772 9.844 4,497,263 -0.34(-3.38%)
Jan 14, 2004 10.10 10.22 10.01 10.19 2,993,141 +0.18(+1.75%)
Jan 13, 2004 10.23 10.30 9.967 10.01 4,572,931 -0.21(-2.03%)
Jan 12, 2004 10.23 10.26 10.07 10.22 2,547,298 +0.06(+0.57%)
Jan 09, 2004 10.15 10.32 10.14 10.16 1,673,335 +0.01(+0.06%)
Jan 08, 2004 10.22 10.22 10.12 10.15 3,192,560 +0.01(+0.06%)
Jan 07, 2004 9.993 10.20 9.831 10.15 3,409,857 +0.05(+0.45%)
Jan 06, 2004 10.32 10.45 9.980 10.10 4,265,943 -0.23(-2.26%)
Jan 05, 2004 10.48 10.64 10.30 10.34 4,265,172 -0.11(-1.06%)
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.