UNM: Historical Prices for UNUM GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.31	19.54	19.20	19.37	3,632,200	19.37
23-Nov-09	19.41	19.47	19.16	19.31	2,538,100	19.31
20-Nov-09	19.02	19.19	18.87	19.08	3,937,700	19.08
19-Nov-09	19.37	19.46	18.99	19.13	2,781,300	19.13
18-Nov-09	19.73	19.83	19.49	19.55	4,137,000	19.55
17-Nov-09	19.93	20.09	19.79	19.80	4,976,200	19.80
16-Nov-09	19.96	20.22	19.87	20.06	3,661,700	20.06
13-Nov-09	19.68	19.83	19.49	19.65	4,610,200	19.65
12-Nov-09	20.38	20.49	19.46	19.50	5,505,300	19.50
11-Nov-09	20.52	20.74	20.40	20.55	2,907,100	20.55
10-Nov-09	20.14	20.46	19.95	20.23	3,613,900	20.23
9-Nov-09	19.71	20.36	19.71	20.36	4,149,700	20.36
6-Nov-09	18.87	19.60	18.80	19.53	3,131,200	19.53
5-Nov-09	19.30	19.43	18.87	19.20	4,846,500	19.20
4-Nov-09	20.20	20.20	19.13	19.18	6,833,100	19.18
3-Nov-09	19.91	20.33	19.91	20.19	4,585,300	20.19
2-Nov-09	20.15	20.66	19.82	20.23	3,522,800	20.23
30-Oct-09	21.00	21.00	19.90	19.95	5,456,600	19.95
29-Oct-09	20.28	21.26	20.17	21.19	4,208,200	21.19
28-Oct-09	20.36	20.60	19.83	19.87	3,850,700	19.87
27-Oct-09	20.78	21.08	20.46	20.50	2,599,200	20.50
26-Oct-09	21.42	21.63	20.62	20.75	2,859,800	20.75
23-Oct-09	21.85	21.87	21.21	21.34	2,523,100	21.34
22-Oct-09	21.33	21.90	21.02	21.90	2,823,400	21.90
22-Oct-09	$ 0.083 Dividend
21-Oct-09	21.89	22.13	21.29	21.31	5,243,200	21.23
20-Oct-09	22.50	22.50	21.85	21.99	3,387,600	21.90
19-Oct-09	21.91	22.52	21.87	22.42	2,065,900	22.33
16-Oct-09	22.25	22.30	21.75	21.78	3,676,200	21.70
15-Oct-09	22.49	22.75	22.29	22.49	2,438,000	22.40
14-Oct-09	22.18	22.78	22.10	22.74	3,570,000	22.65
13-Oct-09	21.76	21.93	21.55	21.84	2,794,900	21.75
12-Oct-09	21.85	22.04	21.59	21.92	1,741,400	21.83
9-Oct-09	21.60	21.88	21.55	21.60	2,527,600	21.52
8-Oct-09	21.72	22.15	21.60	21.67	2,742,000	21.59
7-Oct-09	21.48	21.65	21.18	21.65	2,589,200	21.57
6-Oct-09	21.09	21.83	20.69	21.53	3,851,600	21.45
5-Oct-09	20.61	21.12	20.27	21.11	3,566,700	21.03
2-Oct-09	20.10	20.68	19.93	20.35	3,452,700	20.27
1-Oct-09	21.72	21.79	20.41	20.41	4,338,900	20.33
30-Sep-09	21.73	21.97	21.13	21.44	4,975,400	21.36
29-Sep-09	21.54	21.82	21.35	21.69	4,985,900	21.61
28-Sep-09	20.71	21.44	20.71	21.44	5,320,900	21.36
25-Sep-09	21.43	21.57	20.77	20.83	3,844,100	20.75
24-Sep-09	21.72	21.72	20.96	21.17	3,625,300	21.09
23-Sep-09	21.75	22.31	21.54	21.56	3,152,300	21.48
22-Sep-09	22.34	22.79	22.22	22.46	3,208,600	22.37
21-Sep-09	22.23	22.34	21.75	22.15	2,611,000	22.06
18-Sep-09	22.59	22.72	22.12	22.46	3,813,800	22.37
17-Sep-09	22.65	23.25	22.47	22.49	3,374,600	22.40
16-Sep-09	22.10	22.95	22.06	22.89	4,148,500	22.80
15-Sep-09	21.96	22.29	21.75	21.98	4,023,100	21.89
14-Sep-09	21.60	21.93	21.15	21.92	3,586,800	21.83
11-Sep-09	21.87	21.99	21.38	21.92	2,797,600	21.83
10-Sep-09	21.66	22.02	21.32	21.89	3,506,400	21.80
9-Sep-09	21.50	21.95	21.35	21.89	3,784,300	21.80
8-Sep-09	21.72	21.93	21.34	21.51	2,785,400	21.43
4-Sep-09	21.74	21.81	21.30	21.52	3,045,400	21.44
3-Sep-09	21.26	21.70	20.86	21.63	3,009,900	21.55
2-Sep-09	20.81	21.20	20.54	21.02	4,225,700	20.94
1-Sep-09	22.40	22.55	20.93	21.00	5,284,400	20.92
31-Aug-09	22.34	22.72	22.14	22.53	3,691,200	22.44
28-Aug-09	22.54	22.87	22.34	22.65	3,164,800	22.56
27-Aug-09	22.57	22.74	22.10	22.49	3,416,000	22.40
26-Aug-09	22.69	23.00	22.33	22.63	4,153,100	22.54
25-Aug-09	21.49	22.95	21.49	22.78	4,640,100	22.69
24-Aug-09	22.02	22.44	21.84	21.98	3,653,800	21.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions