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

Unum Group (NY: UNM )

52.77 +0.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2003 7.570 7.577 7.318 7.490 18,267,406 -0.15(-1.91%)
Apr 30, 2003 7.006 7.749 6.992 7.637 18,050,856 +0.66(+9.52%)
Apr 29, 2003 6.700 7.052 6.654 6.973 10,284,592 +0.37(+5.63%)
Apr 28, 2003 6.382 6.767 6.043 6.601 14,076,918 +0.54(+8.99%)
Apr 25, 2003 6.687 7.849 5.777 6.056 17,676,338 -1.91(-24.00%)
Apr 22, 2003 7.577 8.121 7.504 7.969 3,809,493 +0.36(+4.71%)
Apr 21, 2003 7.544 7.703 7.537 7.610 2,203,292 +0.05(+0.61%)
Apr 17, 2003 7.305 7.570 7.298 7.564 2,600,551 +0.30(+4.11%)
Apr 16, 2003 7.318 7.603 7.218 7.265 3,462,532 +0.01(+0.09%)
Apr 15, 2003 6.807 7.258 6.714 7.258 2,857,157 +0.45(+6.63%)
Apr 14, 2003 6.448 6.807 6.448 6.807 2,527,665 +0.33(+5.02%)
Apr 11, 2003 6.508 6.687 6.375 6.481 1,077,777 +0.01(+0.10%)
Apr 10, 2003 6.528 6.528 6.375 6.474 1,519,912 -0.07(-1.12%)
Apr 09, 2003 6.428 6.614 6.415 6.548 1,973,943 +0.11(+1.65%)
Apr 08, 2003 6.501 6.627 6.435 6.441 1,334,233 -0.07(-1.12%)
Apr 07, 2003 6.581 6.700 6.508 6.514 1,485,276 +0.14(+2.19%)
Apr 04, 2003 6.607 6.607 6.342 6.375 2,098,180 -0.23(-3.52%)
Apr 03, 2003 6.534 6.700 6.435 6.607 2,449,960 +0.07(+1.02%)
Apr 02, 2003 6.461 6.581 6.441 6.541 1,886,148 +0.21(+3.25%)
Apr 01, 2003 6.508 6.508 6.302 6.335 2,291,087 -0.17(-2.65%)
Mar 31, 2003 6.209 6.587 6.156 6.508 3,661,763 +0.17(+2.62%)
Mar 28, 2003 6.428 6.435 6.156 6.342 1,960,540 -0.15(-2.35%)
Mar 27, 2003 6.594 6.654 6.474 6.494 2,215,791 -0.21(-3.17%)
Mar 26, 2003 6.614 6.773 6.541 6.707 3,417,204 +0.13(+1.92%)
Mar 25, 2003 6.621 7.039 6.501 6.581 9,596,845 +1.05(+18.97%)
Mar 24, 2003 5.717 5.724 5.458 5.532 1,674,418 -0.37(-6.19%)
Mar 21, 2003 5.571 5.970 5.571 5.897 2,557,331 +0.35(+6.35%)
Mar 20, 2003 5.744 5.751 5.312 5.545 3,665,679 -0.30(-5.11%)
Mar 19, 2003 5.950 5.976 5.644 5.844 5,081,231 -0.11(-1.79%)
Mar 18, 2003 6.109 6.222 5.844 5.950 5,902,252 -0.03(-0.56%)
Mar 17, 2003 5.173 6.109 5.173 5.983 6,352,819 +0.96(+19.18%)
Mar 14, 2003 4.602 5.020 4.555 5.020 6,947,502 +0.42(+9.09%)
Mar 13, 2003 4.516 4.615 4.336 4.602 6,751,282 +0.27(+6.29%)
Mar 12, 2003 4.024 4.476 4.024 4.330 10,199,208 +0.37(+9.21%)
Mar 11, 2003 4.927 5.937 3.925 3.964 18,500,220 -4.40(-52.62%)
Mar 05, 2003 8.334 8.533 8.314 8.367 1,348,539 -0.04(-0.47%)
Mar 04, 2003 8.520 8.573 8.400 8.407 1,551,234 -0.11(-1.25%)
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.