Unum Group (UUM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 0.866807610994 | 47.3 | 47.95 | 46.64 | 81 | 47.24818182 | DE |
| 4 | -2.45 | -4.88437001595 | 50.16 | 50.16 | 44.74 | 344 | 48.93674346 | DE |
| 12 | -1.89 | -3.81048387097 | 49.6 | 50.16 | 44.74 | 178 | 48.70634628 | DE |
| 26 | 6.910001 | 16.9362773759 | 40.799999 | 50.66 | 40.6 | 146 | 46.98839249 | DE |
| 52 | 2.41 | 5.32008830022 | 45.3 | 50.66 | 38.15 | 155 | 44.74223373 | DE |
| 156 | 2.41 | 5.32008830022 | 45.3 | 50.66 | 38.15 | 155 | 44.74223373 | DE |
| 260 | 2.41 | 5.32008830022 | 45.3 | 50.66 | 38.15 | 155 | 44.74223373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 46.64 | -0.97 | -2.04 | 46.64 | 46.64 | 46.64 | 50 |
| 1719433620 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1719347220 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1719260820 | 47.61 | 0.31 | 0.66 | 47.95 | 47.95 | 47.61 | 66 |
| 1719001620 | 47.3 | 0.77 | 1.65 | 47.3 | 47.3 | 47.3 | 126 |
| 1718915160 | 46.53 | 1.14 | 2.51 | 46.53 | 46.53 | 46.53 | 60 |
| 1718828760 | 45.39 | 0 | 0.00 | 45.39 | 45.39 | 45.39 | 0 |
| 1718742360 | 45.39 | -0.5 | -1.09 | 45.39 | 45.39 | 45.39 | 1 |
| 1718656020 | 45.89 | 0.49 | 1.08 | 44.86 | 45.89 | 44.74 | 143 |
| 1718396820 | 45.4 | -0.6 | -1.30 | 45.63 | 45.63 | 45.4 | 151 |
| 1718310420 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718224020 | 46 | -0.22 | -0.48 | 46 | 46 | 46 | 30 |
| 1718137620 | 46.22 | -1.5 | -3.14 | 47 | 47 | 46.22 | 95 |
| 1718051220 | 47.72 | 0.61 | 1.29 | 47.72 | 47.72 | 47.72 | 11 |
| 1717792020 | 47.11 | 0 | 0.00 | 47.11 | 47.11 | 47.11 | 0 |
| 1717705620 | 47.11 | -0.57 | -1.20 | 47.11 | 47.11 | 47.11 | 1 |
| 1717619220 | 47.68 | -0.8 | -1.65 | 47.68 | 47.68 | 47.68 | 35 |
| 1717532820 | 48.48 | -0.97 | -1.96 | 48.8 | 48.8 | 48.48 | 151 |
| 1717446420 | 49.45 | 0.99 | 2.04 | 50.16 | 50.16 | 49.25 | 3898 |
| 1717187220 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1717100820 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1717014420 | 48.46 | 0.42 | 0.87 | 48.46 | 48.46 | 48.46 | 50 |
| 1716927960 | 48.04 | 0 | 0.00 | 48.04 | 48.04 | 48.04 | 0 |
| 1716841560 | 48.04 | -0.52 | -1.07 | 48.06 | 48.06 | 48.04 | 114 |
| 1716582420 | 48.56 | -0.8 | -1.62 | 47.95 | 48.56 | 47.95 | 13 |
| 1716496020 | 49.36 | 1.13 | 2.34 | 49.36 | 49.36 | 49.36 | 1 |
| 1716409560 | 48.23 | 0 | 0.00 | 48.23 | 48.23 | 48.23 | 0 |
| 1716323160 | 48.23 | 0 | 0.00 | 48.23 | 48.23 | 48.23 | 0 |
| 1716236760 | 48.23 | -0.12 | -0.25 | 48.23 | 48.23 | 48.23 | 370 |
| 1715977620 | 48.35 | 0.53 | 1.11 | 48.35 | 48.35 | 48.35 | 45 |
| 1715891220 | 47.82 | -0.58 | -1.20 | 47.82 | 47.82 | 47.82 | 1 |
| 1715804820 | 48.4 | -0.36 | -0.74 | 49.42 | 49.42 | 48.4 | 57 |
| 1715718420 | 48.76 | -1.26 | -2.52 | 48.76 | 48.76 | 48.76 | 30 |
| 1715631960 | 50.02 | 0.78 | 1.58 | 50.02 | 50.02 | 50.02 | 66 |
| 1715372820 | 49.24 | 0.81 | 1.67 | 48.02 | 49.24 | 48.02 | 165 |
| 1715286420 | 48.43 | 0.43 | 0.90 | 48.43 | 48.43 | 48.43 | 1 |
| 1715200020 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1715113620 | 48 | -0.39 | -0.81 | 48.99 | 48.99 | 48 | 3 |
| 1715027220 | 48.39 | 0.39 | 0.81 | 48.39 | 48.39 | 48.39 | 10 |
| 1714768020 | 48 | -0.28 | -0.58 | 48 | 48 | 48 | 50 |
| 1714681560 | 48.28 | 0.74 | 1.56 | 48.81 | 48.81 | 48.28 | 422 |
| 1714508820 | 47.54 | -0.37 | -0.77 | 47.54 | 47.54 | 47.54 | 40 |
| 1714422420 | 47.91 | 0.46 | 0.97 | 47.91 | 47.91 | 47.91 | 2 |
| 1714163220 | 47.45 | -0.03 | -0.06 | 47.5 | 47.5 | 47.45 | 161 |
| 1714076820 | 47.48 | -1.22 | -2.51 | 47.54 | 47.54 | 47.48 | 67 |
| 1713990360 | 48.7 | 0 | 0.00 | 48.7 | 48.7 | 48.7 | 0 |
| 1713903960 | 48.7 | 0.83 | 1.73 | 48.99 | 48.99 | 48.7 | 36 |
| 1713817620 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1713558420 | 47.87 | 1.04 | 2.22 | 48 | 48 | 47.87 | 545 |
| 1713472020 | 46.83 | -1.01 | -2.11 | 46.61 | 46.83 | 46.61 | 21 |
| 1713385620 | 47.84 | 0 | 0.00 | 47.84 | 47.84 | 47.84 | 0 |
| 1713299220 | 47.84 | 0 | 0.00 | 47.84 | 47.84 | 47.84 | 0 |
| 1713212820 | 47.84 | 0.84 | 1.79 | 46.92 | 47.84 | 46.92 | 113 |
| 1712953620 | 47 | -0.03 | -0.06 | 47 | 47 | 47 | 70 |
| 1712867220 | 47.03 | -2.48 | -5.01 | 47.03 | 47.03 | 47.03 | 10 |
| 1712780760 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1712694360 | 49.51 | -0.57 | -1.14 | 49.54 | 49.54 | 48.51 | 215 |
| 1712607960 | 50.08 | 0.56 | 1.13 | 49.05 | 50.08 | 49.05 | 2 |
| 1712348820 | 49.52 | -0.12 | -0.24 | 49.6 | 49.6 | 49.39 | 149 |
| 1712262360 | 49.64 | -0.4 | -0.80 | 49.64 | 49.64 | 49.64 | 121 |
| 1712175960 | 50.04 | -0.26 | -0.52 | 50.04 | 50.04 | 50.04 | 12 |
| 1712089560 | 50.3 | 0.55 | 1.11 | 50.66 | 50.66 | 49.69 | 35 |
| 1711661160 | 49.75 | 0.65 | 1.32 | 49.6 | 49.75 | 49.6 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
