UNM: Historical Prices for UNUM GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	19.04	19.38	18.78	19.01	3,393,200	19.01
8-Feb-10	19.18	19.22	18.73	18.73	2,748,600	18.73
5-Feb-10	18.90	19.23	18.56	19.22	4,817,000	19.22
4-Feb-10	19.74	19.74	18.86	18.90	4,127,100	18.90
3-Feb-10	20.45	20.62	19.75	19.95	3,713,500	19.95
2-Feb-10	20.17	20.80	20.00	20.67	3,610,400	20.67
1-Feb-10	19.71	20.14	19.59	20.10	3,175,100	20.10
29-Jan-10	19.69	20.11	19.52	19.57	3,336,500	19.57
28-Jan-10	19.92	20.03	19.59	19.61	4,037,700	19.61
27-Jan-10	19.81	20.01	19.45	19.99	3,471,900	19.99
26-Jan-10	20.13	20.41	19.76	19.80	2,908,500	19.80
25-Jan-10	20.48	20.61	20.23	20.33	2,502,800	20.33
22-Jan-10	20.99	21.09	20.15	20.19	3,668,400	20.19
21-Jan-10	21.53	21.56	20.93	20.98	5,031,100	20.98
21-Jan-10	$ 0.083 Dividend
20-Jan-10	21.50	21.61	21.17	21.53	3,954,400	21.45
19-Jan-10	21.29	21.92	21.26	21.64	3,621,800	21.56
15-Jan-10	21.41	21.79	21.30	21.39	6,101,000	21.31
14-Jan-10	20.95	21.69	20.95	21.45	5,754,800	21.37
13-Jan-10	21.01	21.15	20.77	21.05	2,686,700	20.97
12-Jan-10	20.79	21.24	20.79	20.91	5,054,100	20.83
11-Jan-10	20.58	20.99	20.58	20.96	2,172,600	20.88
8-Jan-10	20.80	20.80	20.41	20.58	2,046,300	20.50
7-Jan-10	20.24	20.92	20.07	20.86	3,769,600	20.78
6-Jan-10	20.25	20.51	20.19	20.41	2,435,300	20.33
5-Jan-10	19.85	20.29	19.80	20.23	1,989,000	20.15
4-Jan-10	19.73	20.05	19.55	19.94	3,110,300	19.86
31-Dec-09	19.97	20.09	19.50	19.52	1,542,300	19.44
30-Dec-09	19.91	20.00	19.75	19.90	1,309,800	19.82
29-Dec-09	20.12	20.26	20.02	20.10	1,735,000	20.02
28-Dec-09	20.07	20.13	19.97	20.08	1,508,600	20.00
24-Dec-09	19.98	20.06	19.90	20.04	501,700	19.96
23-Dec-09	19.73	19.94	19.67	19.83	1,162,500	19.75
22-Dec-09	19.50	19.87	19.50	19.67	1,936,900	19.59
21-Dec-09	19.20	19.52	19.20	19.44	2,705,000	19.37
18-Dec-09	19.40	19.41	18.90	19.15	3,145,500	19.08
17-Dec-09	19.88	19.88	19.21	19.28	4,109,500	19.21
16-Dec-09	19.17	19.50	19.15	19.26	2,853,000	19.19
15-Dec-09	19.20	19.36	18.97	19.04	2,568,000	18.97
14-Dec-09	19.15	19.46	19.03	19.42	2,181,400	19.35
11-Dec-09	19.00	19.14	18.84	19.04	2,815,200	18.97
10-Dec-09	18.73	19.06	18.69	18.92	2,358,200	18.85
9-Dec-09	18.60	18.91	18.48	18.64	3,920,900	18.57
8-Dec-09	18.88	18.92	18.56	18.63	2,813,500	18.56
7-Dec-09	19.06	19.26	18.81	18.88	3,054,100	18.81
4-Dec-09	19.05	19.38	18.71	19.09	4,329,400	19.02
3-Dec-09	19.40	20.00	18.74	18.76	3,676,500	18.69
2-Dec-09	19.07	19.39	18.85	19.37	3,500,400	19.30
1-Dec-09	19.25	19.25	18.93	19.02	2,863,000	18.95
30-Nov-09	18.96	19.08	18.67	19.04	3,779,400	18.97
27-Nov-09	19.05	19.48	18.84	18.90	1,645,000	18.83
25-Nov-09	19.50	19.74	19.33	19.66	2,437,800	19.58
24-Nov-09	19.31	19.54	19.20	19.37	3,632,200	19.30
23-Nov-09	19.41	19.47	19.16	19.31	2,538,100	19.24
20-Nov-09	19.02	19.19	18.87	19.08	3,937,700	19.01
19-Nov-09	19.37	19.46	18.99	19.13	2,781,300	19.06
18-Nov-09	19.73	19.83	19.49	19.55	4,137,000	19.47
17-Nov-09	19.93	20.09	19.79	19.80	4,976,200	19.72
16-Nov-09	19.96	20.22	19.87	20.06	3,661,700	19.98
13-Nov-09	19.68	19.83	19.49	19.65	4,610,200	19.57
12-Nov-09	20.38	20.49	19.46	19.50	5,505,300	19.42
11-Nov-09	20.52	20.74	20.40	20.55	2,907,100	20.47
10-Nov-09	20.14	20.46	19.95	20.23	3,613,900	20.15
9-Nov-09	19.71	20.36	19.71	20.36	4,149,700	20.28
6-Nov-09	18.87	19.60	18.80	19.53	3,131,200	19.45
5-Nov-09	19.30	19.43	18.87	19.20	4,846,500	19.13
4-Nov-09	20.20	20.20	19.13	19.18	6,833,100	19.11
* 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