Unum Group Historical Stock Prices

UNM 
$34.935
*  
0.135
0.39%
Get UNM Alerts
*Delayed - data as of Jul. 23, 2014 10:06 ET  -  Find a broker to begin trading UNM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UNM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:06  34.90  34.95  34.73  34.935 200,715
07/22/2014 34.95 34.96 34.74 34.8 924,292
07/21/2014 34.6 34.735 34.47 34.64 964,366
07/18/2014 34.6 34.83 34.47 34.78 1,324,316
07/17/2014 34.65 35.01 34.4 34.44 1,115,558
07/16/2014 35.28 35.3 34.79 34.84 597,825
07/15/2014 35.07 35.25 34.81 35.09 1,002,911
07/14/2014 35.12 35.39 34.85 34.93 752,311
07/11/2014 34.61 34.85 34.49 34.75 846,798
07/10/2014 34.5 34.86 34.27 34.7 1,090,330
07/09/2014 34.97 35.145 34.825 34.97 1,285,450
07/08/2014 35.07 35.09 34.74 34.82 1,042,860
07/07/2014 35.28 35.41 35.075 35.22 1,091,455
07/03/2014 35.12 35.61 35.12 35.47 712,604
07/02/2014 35.13 35.33 34.79 34.89 952,415
07/01/2014 34.83 35.34 34.83 35.14 835,737
06/30/2014 34.96 35.13 34.75 34.76 1,215,454
06/27/2014 34.91 35.09 34.765 35.01 1,804,646
06/26/2014 34.9 35.075 34.48 35.03 1,045,697
06/25/2014 34.91 35 34.7 34.88 1,827,030
06/24/2014 35.11 35.455 35 35.05 1,264,969
06/23/2014 35.47 35.48 34.96 35.25 1,210,398
06/20/2014 35.41 35.63 35.3 35.5 1,813,722
06/19/2014 35.45 35.45 34.99 35.24 1,669,891
06/18/2014 35.49 35.57 35.12 35.4 1,076,823
06/17/2014 34.85 35.64 34.85 35.59 1,089,017
06/16/2014 34.83 34.94 34.58 34.83 988,745
06/13/2014 34.93 35.16 34.77 34.88 1,079,263
06/12/2014 35.18 35.32 34.76 34.89 1,232,301
06/11/2014 35.43 35.47 35.17 35.2 1,025,117
06/10/2014 35.47 35.76 35.39 35.71 1,526,020
06/09/2014 35.17 35.78 35.17 35.56 1,161,661
06/06/2014 35.1 35.34 35.05 35.26 836,051
06/05/2014 35.17 35.39 34.765 35.06 1,265,617
06/04/2014 34.57 35.43 34.57 35.15 1,286,104
06/03/2014 34.31 34.585 34.25 34.56 1,273,751
06/02/2014 34.05 34.42 33.8 34.36 1,227,435
05/30/2014 33.7 34.03 33.66 33.91 1,454,431
05/29/2014 33.81 34.02 33.435 33.77 1,990,040
05/28/2014 33.86 33.925 33.57 33.63 1,252,201
05/27/2014 33.64 33.91 33.62 33.87 1,115,021
05/23/2014 33.27 33.565 33.15 33.46 1,016,167
05/22/2014 33.22 33.34 33.08 33.27 794,503
05/21/2014 33.06 33.4 33 33.24 1,075,448
05/20/2014 32.92 33.18 32.67 32.89 1,551,867
05/19/2014 32.54 32.93 32.53 32.9 1,168,962
05/16/2014 32.71 32.71 32.28 32.63 1,678,023
05/15/2014 33.24 33.24 32.2898 32.66 1,885,029
05/14/2014 34 34.04 33.29 33.36 1,467,367
05/13/2014 34.21 34.24 33.95 34.07 1,294,832
05/12/2014 33.56 34.25 33.31 34.22 1,293,165
05/09/2014 33.91 33.96 33.27 33.33 2,529,424
05/08/2014 33.41 34.29 33.41 34.03 1,873,065
05/07/2014 33.31 33.64 33.09 33.62 1,224,419
05/06/2014 33.33 33.46 33.09 33.1 1,201,635
05/05/2014 33.38 33.66 33.16 33.48 1,050,183
05/02/2014 33.44 34.03 33.4 33.62 1,149,353
05/01/2014 33.2 33.6 33.02 33.46 2,151,263
04/30/2014 32.86 33.235 32.62 33.22 1,854,025
04/29/2014 32.63 32.95 32.48 32.87 1,494,313
04/28/2014 33.05 33.2 32.065 32.41 3,201,887
04/25/2014 33.46 33.49 32.7 32.87 2,218,097
04/24/2014 34.08 34.08 33.37 33.53 1,639,994
04/23/2014 34.03 34.22 33.885 34.02 1,053,158
04/22/2014 33.69 34.17 33.54 34.06 901,153
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?