Unum Group (UNM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.84 | 3.63171355499 | 78.2 | 82.3 | 76.85 | 1494382 | 80.27336882 | CS |
| 4 | 6.46 | 8.66183963529 | 74.58 | 83.96 | 73.66 | 1589895 | 79.12197858 | CS |
| 12 | 7.85 | 10.7255089493 | 73.19 | 83.96 | 71.31 | 1277007 | 76.71671651 | CS |
| 26 | 24.33 | 42.902486334 | 56.71 | 83.96 | 56.5 | 1322639 | 71.60502123 | CS |
| 52 | 28.81 | 55.1598698066 | 52.23 | 83.96 | 48.38 | 1209625 | 62.91473841 | CS |
| 156 | 51.32 | 172.67833109 | 29.72 | 83.96 | 29.23 | 1448751 | 47.08477853 | CS |
| 260 | 70.04 | 636.727272727 | 11 | 83.96 | 9.58 | 1935692 | 33.55548587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 81.04 | -0.35 | -0.43 | 80.56 | 81.66 | 80.13 | 1191449 |
| 1742424000 | 81.39 | 0.51 | 0.63 | 81.72 | 82.3 | 80.9 | 1841300 |
| 1742337600 | 80.88 | -0.73 | -0.89 | 81.57 | 82.25 | 80.74 | 1221202 |
| 1742251200 | 81.61 | 2.78 | 3.53 | 79.36 | 82.06 | 79.36 | 2002285 |
| 1741992000 | 78.83 | 1.68 | 2.18 | 77.58 | 79.025 | 77.42 | 1217344 |
| 1741905600 | 77.15 | -0.47 | -0.61 | 78.2 | 78.43 | 76.85 | 1189777 |
| 1741819200 | 77.62 | -0.99 | -1.26 | 79.6 | 79.97 | 76.82 | 1339202 |
| 1741732800 | 78.61 | 1.28 | 1.66 | 77.74 | 79.135 | 76.24 | 1616077 |
| 1741646400 | 77.33 | -1.71 | -2.16 | 77.7 | 79 | 76.72 | 1829619 |
| 1741390800 | 79.04 | -0.42 | -0.53 | 79.01 | 79.78 | 77.37 | 1274465 |
| 1741304400 | 79.46 | -1.8 | -2.22 | 80.48 | 81.08 | 79.31 | 1279712 |
| 1741218000 | 81.26 | 3.35 | 4.30 | 79.09 | 81.81 | 79.09 | 2398625 |
| 1741131600 | 77.91 | -3.48 | -4.28 | 80.61 | 81.02 | 76.62 | 2639632 |
| 1741045200 | 81.39 | -0.9 | -1.09 | 82.21 | 83.25 | 80.304 | 1688724 |
| 1740786000 | 82.29 | 0.57 | 0.70 | 81.97 | 82.325 | 80.38 | 1943709 |
| 1740699600 | 81.72 | 4.44 | 5.75 | 80.97 | 83.96 | 80.96 | 2462589 |
| 1740613200 | 77.28 | 0.91 | 1.19 | 76.36 | 77.89 | 76.32 | 1002301 |
| 1740526800 | 76.37 | 1.61 | 2.15 | 75.2 | 76.45 | 75.055 | 1670713 |
| 1740440400 | 74.76 | 0.7 | 0.95 | 74.59 | 75.47 | 74.38 | 903128 |
| 1740181200 | 74.06 | -0.73 | -0.98 | 74.845 | 75.63 | 73.9 | 1204077 |
| 1740094800 | 74.79 | -0.15 | -0.20 | 74.58 | 74.82 | 73.66 | 1073420 |
| 1740008400 | 74.94 | 0.92 | 1.24 | 74.4 | 75.3699 | 73.83 | 1322282 |
| 1739922000 | 74.02 | -0.34 | -0.46 | 74.26 | 74.78 | 73.8 | 1304667 |
| 1739576400 | 74.36 | -1.08 | -1.43 | 75.24 | 75.77 | 74.31 | 1150117 |
| 1739490000 | 75.44 | 0.3 | 0.40 | 75.09 | 75.78 | 74.424 | 966891 |
| 1739403600 | 75.14 | -0.02 | -0.03 | 75.16 | 75.875 | 74.71 | 961487 |
| 1739317200 | 75.16 | -1.39 | -1.82 | 76.7 | 76.725 | 75.15 | 1005665 |
| 1739230800 | 76.55 | -0.4 | -0.52 | 76.83 | 77.53 | 76.28 | 954747 |
| 1738971600 | 76.95 | 0.28 | 0.37 | 77.5 | 78.045 | 76.91 | 1066987 |
| 1738885200 | 76.67 | -1.05 | -1.35 | 78.24 | 79.43 | 75.31 | 1689284 |
| 1738798800 | 77.72 | 1.77 | 2.33 | 74.16 | 78.68 | 74.02 | 2535323 |
| 1738712400 | 75.95 | -0.28 | -0.37 | 75.9 | 77.2 | 75.8 | 1257317 |
| 1738626000 | 76.23 | -0.02 | -0.03 | 75 | 76.65 | 74.77 | 1041915 |
| 1738366800 | 76.25 | -0.76 | -0.99 | 77.09 | 77.35 | 76.19 | 1311501 |
| 1738280400 | 77.01 | -0.29 | -0.38 | 77.56 | 77.56 | 76.61 | 741862 |
| 1738194000 | 77.3 | 1.34 | 1.76 | 75.89 | 77.6452 | 75.8347 | 814359 |
| 1738107600 | 75.96 | 0.63 | 0.84 | 75.33 | 76.575 | 75.265 | 601958 |
| 1738021200 | 75.33 | 0.32 | 0.43 | 75.09 | 75.69 | 74.68 | 920252 |
| 1737762000 | 75.01 | -0.33 | -0.44 | 74.86 | 75.32 | 74.805 | 805991 |
| 1737675600 | 75.34 | 0 | 0.00 | 75.34 | 75.34 | 75.34 | 0 |
| 1737589200 | 75.34 | -0.11 | -0.15 | 75.45 | 75.79 | 75.095 | 716744 |
| 1737502800 | 75.45 | 0.47 | 0.63 | 75.04 | 75.88 | 75.04 | 859279 |
| 1737157200 | 74.98 | 0.68 | 0.92 | 74.53 | 75.5 | 74.44 | 911396 |
| 1737070800 | 74.3 | 0.97 | 1.32 | 73.28 | 74.53 | 73.28 | 930098 |
| 1736984400 | 73.33 | 0.35 | 0.48 | 74.16 | 74.16 | 72.67 | 1694106 |
| 1736898000 | 72.98 | 1.1 | 1.53 | 72.1 | 73.04 | 72.01 | 1242333 |
| 1736811600 | 71.88 | 0.08 | 0.11 | 71.56 | 73.13 | 71.5381 | 1313366 |
| 1736552400 | 71.8 | -1.15 | -1.58 | 72.28 | 72.505 | 71.31 | 1523172 |
| 1736379600 | 72.95 | -0.42 | -0.57 | 73.43 | 73.43 | 71.43 | 1196853 |
| 1736293200 | 73.37 | 0.1 | 0.14 | 72.99 | 73.75 | 72.75 | 1079059 |
| 1736206800 | 73.27 | 0.17 | 0.23 | 73.31 | 73.98 | 72.85 | 1075447 |
| 1735947600 | 73.1 | 0.17 | 0.23 | 73.17 | 73.69 | 72.9 | 1038301 |
| 1735861200 | 72.93 | -0.1 | -0.14 | 73.73 | 73.85 | 72.67 | 1260359 |
| 1735688400 | 73.03 | -0.02 | -0.03 | 73.28 | 73.5483 | 72.985 | 1168965 |
| 1735602000 | 73.05 | -0.14 | -0.19 | 72.38 | 73.36 | 72.2 | 989728 |
| 1735342800 | 73.19 | -0.58 | -0.79 | 73.32 | 74.03 | 72.81 | 552660 |
| 1735256400 | 73.77 | 0.43 | 0.59 | 73.19 | 73.85 | 73 | 433002 |
| 1735077840 | 73.34 | 0.56 | 0.77 | 73.04 | 73.36 | 72.65 | 287784 |
| 1734997200 | 72.78 | 0.77 | 1.07 | 71.45 | 72.83 | 71.45 | 856456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
