Unum Group Historical Stock Prices

UNM 
$34.405
*  
0.365
1.05%
Get UNM Alerts
*Delayed - data as of Sep. 30, 2014 15:56 ET  -  Find a broker to begin trading UNM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UNM After Hours
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:56  34.73  34.85  34.40  34.405 1,395,949
09/29/2014 34.41 34.88 34.28 34.77 980,695
09/26/2014 34.68 34.87 34.495 34.79 1,506,017
09/25/2014 35 35.09 34.59 34.59 1,264,395
09/24/2014 34.96 35.27 34.93 35.18 1,581,837
09/23/2014 35.44 35.5 34.86 34.96 1,413,488
09/22/2014 35.95 35.958 35.5 35.51 1,418,419
09/19/2014 36.49 36.63 36.05 36.09 1,429,251
09/18/2014 36.16 36.45 36.16 36.41 1,106,188
09/17/2014 36.11 36.21 35.76 36.02 1,114,702
09/16/2014 35.73 36.19 35.7 36.02 1,221,946
09/15/2014 35.83 35.94 35.57 35.8 787,759
09/12/2014 35.77 35.985 35.66 35.92 1,183,446
09/11/2014 35.57 35.83 35.52 35.78 1,006,815
09/10/2014 35.76 36.05 35.6 35.82 1,576,380
09/09/2014 35.57 35.75 35.29 35.63 1,290,931
09/08/2014 35.63 35.83 35.51 35.66 1,301,278
09/05/2014 35.9 36 35.22 35.62 2,579,228
09/04/2014 36.6 36.72 35.9 35.96 2,221,115
09/03/2014 37.04 37.15 36.6 36.61 1,841,964
09/02/2014 36.38 36.83 36.32 36.81 1,887,921
08/29/2014 36.23 36.38 36.12 36.27 1,200,823
08/28/2014 36.11 36.29 35.97 36.16 1,153,086
08/27/2014 35.88 36.39 35.84 36.35 2,311,887
08/26/2014 35.59 35.81 35.55 35.8 727,335
08/25/2014 35.31 35.6 35.195 35.53 730,207
08/22/2014 35.13 35.44 35.09 35.1 1,128,542
08/21/2014 35.17 35.24 34.98 35.19 2,119,703
08/20/2014 34.98 35.27 34.98 35.17 865,482
08/19/2014 35.26 35.38 35.07 35.08 864,063
08/18/2014 34.98 35.27 34.98 35.2 1,244,610
08/15/2014 35.23 35.28 34.5 34.84 1,207,366
08/14/2014 34.73 35.15 34.73 35.13 814,079
08/13/2014 34.84 34.96 34.6 34.7 1,043,187
08/12/2014 34.32 34.81 34.32 34.68 1,419,768
08/11/2014 34.33 34.64 34.22 34.4 1,112,501
08/08/2014 34.05 34.28 33.87 34.22 1,333,709
08/07/2014 34.63 34.81 33.945 34.02 1,448,953
08/06/2014 33.99 34.48 33.98 34.4 1,109,435
08/05/2014 34.22 34.56 34.01 34.17 1,745,517
08/04/2014 34.08 34.35 33.905 34.29 2,596,476
08/01/2014 34.2 34.38 33.595 33.8 1,953,731
07/31/2014 34.42 35.66 34.18 34.33 3,012,941
07/30/2014 34.59 34.756 34.29 34.45 1,772,153
07/29/2014 35.05 35.14 34.61 34.61 1,049,070
07/28/2014 34.92 35.11 34.46 35.03 1,151,459
07/25/2014 34.97 35.21 34.885 34.99 1,096,388
07/24/2014 34.97 35.16 34.8 35.11 990,537
07/23/2014 34.89 35.06 34.73 35 998,731
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
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?