Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
10.85
11.03
10.62
10.85
11,969,897
+0.15(+1.43%)
Apr 29, 2009
10.29
10.83
10.15
10.70
7,761,318
+0.54(+5.29%)
Apr 28, 2009
9.928
10.39
9.928
10.16
6,536,456
+0.04(+0.39%)
Apr 27, 2009
9.921
10.28
9.728
10.12
7,944,217
+0.13(+1.33%)
Apr 24, 2009
10.11
10.21
9.642
9.987
10,395,995
-0.04(-0.40%)
Apr 23, 2009
9.682
10.09
9.469
10.03
8,415,817
+0.43(+4.43%)
Apr 22, 2009
9.297
10.09
9.297
9.602
12,227,279
-0.62(-6.10%)
Apr 21, 2009
9.005
10.24
8.520
10.23
10,114,493
+0.92(+9.84%)
Apr 20, 2009
9.635
9.735
9.297
9.310
10,456,609
-0.67(-6.72%)
Apr 17, 2009
9.702
10.19
9.496
9.981
9,330,767
+0.31(+3.16%)
Apr 16, 2009
9.855
9.934
9.337
9.675
8,572,674
-0.13(-1.35%)
Apr 15, 2009
8.918
9.841
8.726
9.808
7,589,360
+0.75(+8.28%)
Apr 14, 2009
9.629
9.758
8.931
9.058
9,155,944
-0.88(-8.82%)
Apr 13, 2009
9.874
10.03
9.317
9.934
9,378,056
+0.19(+1.98%)
Apr 09, 2009
9.430
9.934
9.071
9.742
10,109,861
+0.80(+8.99%)
Apr 08, 2009
9.051
9.264
8.746
8.938
5,837,959
+0.28(+3.22%)
Apr 07, 2009
8.580
8.931
8.540
8.659
4,768,468
-0.40(-4.40%)
Apr 06, 2009
9.051
9.204
8.792
9.058
5,798,960
-0.19(-2.01%)
Apr 03, 2009
8.931
9.257
8.712
9.244
7,028,767
+0.21(+2.35%)
Apr 02, 2009
9.058
9.204
8.765
9.031
8,050,114
+0.33(+3.74%)
Apr 01, 2009
8.082
8.772
7.836
8.706
8,748,176
+0.41(+4.88%)
Mar 31, 2009
7.776
8.447
7.776
8.301
8,636,118
+0.49(+6.29%)
Mar 30, 2009
8.500
8.507
7.723
7.809
7,742,710
-1.09(-12.24%)
Mar 26, 2009
8.586
9.018
8.148
8.898
9,306,708
+0.31(+3.63%)
Mar 25, 2009
8.626
8.905
8.022
8.586
8,840,795
+0.16(+1.89%)
Mar 24, 2009
8.374
9.064
8.281
8.427
9,620,706
-0.44(-4.94%)
Mar 23, 2009
8.201
8.865
8.194
8.865
10,732,418
+1.29(+17.00%)
Mar 20, 2009
8.281
8.281
7.537
7.577
8,591,274
-0.71(-8.56%)
Mar 19, 2009
8.686
8.785
7.962
8.286
15,185,221
-0.21(-2.49%)
Mar 18, 2009
7.524
8.513
7.238
8.498
15,428,292
+0.87(+11.47%)
Mar 17, 2009
6.813
7.623
6.787
7.623
8,441,538
+0.67(+9.65%)
Mar 16, 2009
7.371
7.670
6.919
6.953
8,406,764
-0.37(-4.99%)
Mar 13, 2009
7.165
7.537
6.999
7.318
0
+0.12(+1.66%)
Mar 12, 2009
6.567
7.311
6.421
7.198
13,112,781
+0.60(+9.16%)
Mar 11, 2009
6.342
6.753
5.963
6.594
14,788,770
+0.34(+5.41%)
Mar 10, 2009
5.704
6.435
5.498
6.255
12,494,930
+0.83(+15.30%)
Mar 09, 2009
5.273
5.638
5.186
5.425
10,640,372
+0.04(+0.74%)
Mar 06, 2009
5.512
5.532
5.053
5.385
0
+0.08(+1.50%)
Mar 05, 2009
5.830
5.996
5.166
5.306
12,260,675
-0.86(-13.90%)
Mar 04, 2009
5.903
6.375
5.512
6.162
11,813,421
-0.04(-0.64%)
Mar 02, 2009
6.245
6.667
6.136
6.202
14,323,030
-0.56(-8.25%)
Feb 27, 2009
7.032
7.158
6.408
6.760
0
-0.54(-7.45%)
Feb 26, 2009
7.331
7.519
7.072
7.305
11,126,995
+0.28(+3.97%)
Feb 25, 2009
7.637
7.637
6.601
7.026
12,699,310
-0.52(-6.95%)
Feb 24, 2009
6.641
7.564
6.581
7.550
12,386,687
+1.02(+15.67%)
Feb 23, 2009
7.152
7.324
6.528
6.528
10,403,785
-0.50(-7.18%)
Feb 20, 2009
6.826
7.411
6.581
7.032
14,686,931
+0.23(+3.42%)
Feb 19, 2009
7.949
7.949
6.740
6.800
12,168,975
-0.96(-12.33%)
Feb 18, 2009
8.141
8.141
7.404
7.756
7,875,919
+0.24(+3.18%)
Feb 17, 2009
7.995
8.248
7.477
7.517
10,048,667
-1.00(-11.70%)
Feb 13, 2009
8.679
9.051
8.414
8.513
7,104,119
-0.23(-2.66%)
Feb 12, 2009
8.121
8.812
8.121
8.746
7,522,427
+0.13(+1.46%)
Feb 11, 2009
8.467
8.799
8.314
8.619
7,129,294
+0.19(+2.29%)
Feb 10, 2009
9.629
9.762
8.360
8.427
13,485,865
-1.33(-13.67%)
Feb 09, 2009
9.914
10.21
9.596
9.762
5,054,568
-0.19(-1.93%)
Feb 06, 2009
10.03
10.13
9.509
9.954
6,414,682
+0.15(+1.49%)
Feb 05, 2009
9.210
10.15
8.971
9.808
8,970,181
+0.39(+4.09%)
Feb 04, 2009
9.297
9.855
8.732
9.423
6,697,110
-0.03(-0.35%)
Feb 03, 2009
9.841
9.841
9.210
9.456
7,577,507
-0.29(-2.93%)
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
.