Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unum Group (NY: UNM )

52.25 -0.67 (-1.27%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.85 11.03 10.62 10.85 11,969,897 +0.15(+1.43%)
Apr 29, 2009 10.29 10.83 10.15 10.70 7,761,318 +0.54(+5.29%)
Apr 28, 2009 9.928 10.39 9.928 10.16 6,536,456 +0.04(+0.39%)
Apr 27, 2009 9.921 10.28 9.728 10.12 7,944,217 +0.13(+1.33%)
Apr 24, 2009 10.11 10.21 9.642 9.987 10,395,995 -0.04(-0.40%)
Apr 23, 2009 9.682 10.09 9.469 10.03 8,415,817 +0.43(+4.43%)
Apr 22, 2009 9.297 10.09 9.297 9.602 12,227,279 -0.62(-6.10%)
Apr 21, 2009 9.005 10.24 8.520 10.23 10,114,493 +0.92(+9.84%)
Apr 20, 2009 9.635 9.735 9.297 9.310 10,456,609 -0.67(-6.72%)
Apr 17, 2009 9.702 10.19 9.496 9.981 9,330,767 +0.31(+3.16%)
Apr 16, 2009 9.855 9.934 9.337 9.675 8,572,674 -0.13(-1.35%)
Apr 15, 2009 8.918 9.841 8.726 9.808 7,589,360 +0.75(+8.28%)
Apr 14, 2009 9.629 9.758 8.931 9.058 9,155,944 -0.88(-8.82%)
Apr 13, 2009 9.874 10.03 9.317 9.934 9,378,056 +0.19(+1.98%)
Apr 09, 2009 9.430 9.934 9.071 9.742 10,109,861 +0.80(+8.99%)
Apr 08, 2009 9.051 9.264 8.746 8.938 5,837,959 +0.28(+3.22%)
Apr 07, 2009 8.580 8.931 8.540 8.659 4,768,468 -0.40(-4.40%)
Apr 06, 2009 9.051 9.204 8.792 9.058 5,798,960 -0.19(-2.01%)
Apr 03, 2009 8.931 9.257 8.712 9.244 7,028,767 +0.21(+2.35%)
Apr 02, 2009 9.058 9.204 8.765 9.031 8,050,114 +0.33(+3.74%)
Apr 01, 2009 8.082 8.772 7.836 8.706 8,748,176 +0.41(+4.88%)
Mar 31, 2009 7.776 8.447 7.776 8.301 8,636,118 +0.49(+6.29%)
Mar 30, 2009 8.500 8.507 7.723 7.809 7,742,710 -1.09(-12.24%)
Mar 26, 2009 8.586 9.018 8.148 8.898 9,306,708 +0.31(+3.63%)
Mar 25, 2009 8.626 8.905 8.022 8.586 8,840,795 +0.16(+1.89%)
Mar 24, 2009 8.374 9.064 8.281 8.427 9,620,706 -0.44(-4.94%)
Mar 23, 2009 8.201 8.865 8.194 8.865 10,732,418 +1.29(+17.00%)
Mar 20, 2009 8.281 8.281 7.537 7.577 8,591,274 -0.71(-8.56%)
Mar 19, 2009 8.686 8.785 7.962 8.286 15,185,221 -0.21(-2.49%)
Mar 18, 2009 7.524 8.513 7.238 8.498 15,428,292 +0.87(+11.47%)
Mar 17, 2009 6.813 7.623 6.787 7.623 8,441,538 +0.67(+9.65%)
Mar 16, 2009 7.371 7.670 6.919 6.953 8,406,764 -0.37(-4.99%)
Mar 13, 2009 7.165 7.537 6.999 7.318 0 +0.12(+1.66%)
Mar 12, 2009 6.567 7.311 6.421 7.198 13,112,781 +0.60(+9.16%)
Mar 11, 2009 6.342 6.753 5.963 6.594 14,788,770 +0.34(+5.41%)
Mar 10, 2009 5.704 6.435 5.498 6.255 12,494,930 +0.83(+15.30%)
Mar 09, 2009 5.273 5.638 5.186 5.425 10,640,372 +0.04(+0.74%)
Mar 06, 2009 5.512 5.532 5.053 5.385 0 +0.08(+1.50%)
Mar 05, 2009 5.830 5.996 5.166 5.306 12,260,675 -0.86(-13.90%)
Mar 04, 2009 5.903 6.375 5.512 6.162 11,813,421 -0.04(-0.64%)
Mar 02, 2009 6.245 6.667 6.136 6.202 14,323,030 -0.56(-8.25%)
Feb 27, 2009 7.032 7.158 6.408 6.760 0 -0.54(-7.45%)
Feb 26, 2009 7.331 7.519 7.072 7.305 11,126,995 +0.28(+3.97%)
Feb 25, 2009 7.637 7.637 6.601 7.026 12,699,310 -0.52(-6.95%)
Feb 24, 2009 6.641 7.564 6.581 7.550 12,386,687 +1.02(+15.67%)
Feb 23, 2009 7.152 7.324 6.528 6.528 10,403,785 -0.50(-7.18%)
Feb 20, 2009 6.826 7.411 6.581 7.032 14,686,931 +0.23(+3.42%)
Feb 19, 2009 7.949 7.949 6.740 6.800 12,168,975 -0.96(-12.33%)
Feb 18, 2009 8.141 8.141 7.404 7.756 7,875,919 +0.24(+3.18%)
Feb 17, 2009 7.995 8.248 7.477 7.517 10,048,667 -1.00(-11.70%)
Feb 13, 2009 8.679 9.051 8.414 8.513 7,104,119 -0.23(-2.66%)
Feb 12, 2009 8.121 8.812 8.121 8.746 7,522,427 +0.13(+1.46%)
Feb 11, 2009 8.467 8.799 8.314 8.619 7,129,294 +0.19(+2.29%)
Feb 10, 2009 9.629 9.762 8.360 8.427 13,485,865 -1.33(-13.67%)
Feb 09, 2009 9.914 10.21 9.596 9.762 5,054,568 -0.19(-1.93%)
Feb 06, 2009 10.03 10.13 9.509 9.954 6,414,682 +0.15(+1.49%)
Feb 05, 2009 9.210 10.15 8.971 9.808 8,970,181 +0.39(+4.09%)
Feb 04, 2009 9.297 9.855 8.732 9.423 6,697,110 -0.03(-0.35%)
Feb 03, 2009 9.841 9.841 9.210 9.456 7,577,507 -0.29(-2.93%)
Feb 02, 2009 9.177 9.881 9.058 9.742 6,032,115 +0.34(+3.60%)
Jan 30, 2009 9.815 10.09 9.303 9.403 0 -0.41(-4.19%)
Jan 29, 2009 10.51 10.51 9.781 9.815 6,062,532 -1.10(-10.04%)
Jan 28, 2009 10.84 11.48 10.47 10.91 7,831,503 +0.76(+7.53%)
Jan 27, 2009 9.881 10.20 9.596 10.15 5,054,898 +0.46(+4.73%)
Jan 26, 2009 9.987 10.34 9.463 9.689 7,271,477 -0.48(-4.70%)
Jan 23, 2009 9.343 10.39 9.157 10.17 6,591,471 +0.54(+5.59%)
Jan 22, 2009 10.25 10.49 9.197 9.629 10,501,553 -1.18(-10.88%)
Jan 21, 2009 9.675 10.87 9.602 10.80 7,763,038 +1.51(+16.21%)
Jan 20, 2009 10.75 10.76 9.210 9.297 9,400,142 -1.47(-13.63%)
Jan 16, 2009 11.28 12.14 10.37 10.76 7,096,852 +0.44(+4.31%)
Jan 15, 2009 10.35 10.80 9.596 10.32 6,799,797 +0.19(+1.84%)
Jan 14, 2009 10.68 10.79 9.967 10.13 5,454,742 -0.86(-7.85%)
Jan 13, 2009 10.87 11.25 10.34 11.00 5,881,687 +0.29(+2.73%)
Jan 12, 2009 11.39 11.39 10.54 10.70 4,679,580 -0.75(-6.55%)
Jan 09, 2009 12.11 12.17 11.38 11.45 4,383,945 -0.62(-5.17%)
Jan 08, 2009 11.47 12.13 11.47 12.08 5,288,230 +0.50(+4.36%)
Jan 07, 2009 12.87 12.87 11.49 11.57 7,436,848 -1.69(-12.72%)
Jan 06, 2009 13.24 13.62 12.93 13.26 6,136,613 +0.35(+2.67%)
Jan 05, 2009 12.10 13.00 12.05 12.92 5,311,890 +0.68(+5.53%)
Jan 02, 2009 12.25 12.35 11.75 12.24 0 -0.11(-0.91%)
Jan 01, 2009 11.96 12.45 11.36 12.35 0 +0.00(+0.00%)
Dec 31, 2008 11.96 12.45 11.36 12.35 2,752,866 +0.41(+3.45%)
Dec 30, 2008 11.28 12.01 11.20 11.94 2,729,286 +0.81(+7.28%)
Dec 29, 2008 11.34 11.59 10.79 11.13 2,042,043 -0.21(-1.82%)
Dec 26, 2008 11.18 11.42 11.01 11.34 1,639,210 +0.10(+0.89%)
Dec 24, 2008 11.32 11.40 10.90 11.24 1,316,707 -0.04(-0.35%)
Dec 23, 2008 11.40 11.83 11.20 11.28 3,255,783 +0.05(+0.41%)
Dec 22, 2008 12.19 12.19 11.00 11.23 5,300,150 -0.82(-6.78%)
Dec 19, 2008 11.42 12.18 11.32 12.05 8,698,696 +0.75(+6.64%)
Dec 18, 2008 11.70 12.12 11.12 11.30 5,313,204 -0.32(-2.74%)
Dec 17, 2008 11.55 11.92 11.26 11.61 6,578,695 -0.15(-1.30%)
Dec 16, 2008 10.04 11.91 9.821 11.77 8,415,518 +1.87(+18.85%)
Dec 15, 2008 10.29 10.43 9.695 9.901 4,342,415 -0.47(-4.55%)
Dec 12, 2008 9.317 10.39 9.317 10.37 6,316,143 +0.57(+5.83%)
Dec 11, 2008 10.51 10.92 9.695 9.801 7,643,852 -0.89(-8.32%)
Dec 10, 2008 10.61 10.88 10.19 10.69 6,096,247 +0.23(+2.16%)
Dec 09, 2008 10.57 11.18 10.29 10.47 6,561,878 -0.29(-2.66%)
Dec 08, 2008 11.63 11.65 10.60 10.75 7,792,879 -0.74(-6.42%)
Dec 05, 2008 9.542 11.53 9.542 11.49 7,637,569 +1.75(+17.93%)
Dec 04, 2008 9.649 10.32 9.596 9.742 6,153,741 -0.24(-2.40%)
Dec 03, 2008 9.529 10.12 9.098 9.981 13,450,496 +0.29(+2.95%)
Dec 02, 2008 9.443 9.735 8.885 9.695 9,275,856 +0.60(+6.65%)
Dec 01, 2008 9.489 10.00 9.024 9.091 10,191,902 -0.80(-8.12%)
Nov 28, 2008 9.197 10.03 9.098 9.894 2,842,755 +0.64(+6.89%)
Nov 26, 2008 9.098 9.317 8.380 9.257 7,169,111 -0.16(-1.69%)
Nov 25, 2008 8.991 9.549 7.962 9.416 7,647,708 +0.48(+5.35%)
Nov 24, 2008 8.008 9.171 7.471 8.938 10,488,715 +1.25(+16.23%)
Nov 21, 2008 6.614 7.743 6.322 7.690 13,142,417 +1.39(+22.15%)
Nov 20, 2008 8.228 8.228 6.196 6.295 13,625,191 -2.01(-24.16%)
Nov 19, 2008 9.463 9.529 8.234 8.301 6,961,658 -1.05(-11.22%)
Nov 18, 2008 9.157 9.602 8.732 9.350 9,345,108 +0.35(+3.83%)
Nov 17, 2008 9.848 10.06 8.931 9.005 6,408,839 -0.98(-9.84%)
Nov 14, 2008 10.14 10.68 9.564 9.987 0 -0.55(-5.23%)
Nov 13, 2008 9.330 10.57 8.845 10.54 9,064,830 +1.35(+14.75%)
Nov 12, 2008 9.861 10.01 9.078 9.184 6,680,938 -1.06(-10.31%)
Nov 11, 2008 10.44 10.55 9.994 10.24 4,321,271 -0.27(-2.59%)
Nov 10, 2008 11.26 11.48 10.27 10.51 4,955,312 -0.65(-5.83%)
Nov 07, 2008 10.86 11.20 10.60 11.16 4,596,106 +0.31(+2.81%)
Nov 06, 2008 11.77 11.98 10.71 10.86 7,285,214 -0.67(-5.82%)
Nov 05, 2008 11.85 12.67 11.50 11.53 7,866,078 -0.66(-5.40%)
Nov 04, 2008 11.59 12.30 11.16 12.19 10,174,240 +1.00(+8.90%)
Nov 03, 2008 10.41 11.43 10.11 11.19 8,860,818 +0.73(+6.98%)
Oct 31, 2008 10.96 10.96 9.224 10.46 9,005,080 +0.72(+7.44%)
Oct 30, 2008 10.49 10.69 9.370 9.735 9,386,060 -0.34(-3.36%)
Oct 29, 2008 10.09 10.91 9.695 10.07 7,779,751 -0.01(-0.13%)
Oct 28, 2008 9.569 10.24 9.011 10.09 8,131,369 +0.72(+7.73%)
Oct 27, 2008 10.19 10.23 9.350 9.363 7,500,798 -0.66(-6.62%)
Oct 24, 2008 9.290 10.40 8.719 10.03 8,026,968 +0.06(+0.60%)
Oct 23, 2008 10.54 10.58 9.210 9.967 17,673,804 -1.10(-9.96%)
Oct 22, 2008 11.65 12.11 10.82 11.07 5,488,358 -0.96(-7.95%)
Oct 21, 2008 12.06 12.38 11.44 12.03 6,437,329 -0.23(-1.90%)
Oct 20, 2008 10.66 12.33 10.46 12.26 6,861,251 +1.71(+16.25%)
Oct 17, 2008 11.29 11.29 10.03 10.55 0 -0.21(-1.98%)
Oct 16, 2008 11.95 11.95 9.768 10.76 12,278,085 -0.98(-8.32%)
Oct 15, 2008 12.09 13.01 11.60 11.73 7,135,862 -1.39(-10.62%)
Oct 14, 2008 13.89 13.89 12.77 13.13 9,374,747 -0.15(-1.10%)
Oct 13, 2008 11.55 13.37 11.13 13.27 8,267,618 +2.34(+21.37%)
Oct 10, 2008 9.569 11.92 8.254 10.94 12,101,048 +1.13(+11.51%)
Oct 09, 2008 13.28 16.45 9.297 9.808 18,318,942 -4.13(-29.63%)
Oct 08, 2008 13.74 15.58 13.30 13.94 4,964,524 -0.20(-1.41%)
Oct 07, 2008 14.58 17.40 13.50 14.14 6,349,406 -0.40(-2.74%)
Oct 06, 2008 15.23 17.40 14.18 14.54 8,960,176 -1.07(-6.85%)
Oct 03, 2008 16.40 16.59 15.51 15.61 0 -0.27(-1.67%)
Oct 02, 2008 16.12 16.47 15.76 15.87 6,677,014 -0.45(-2.77%)
Oct 01, 2008 16.52 17.07 16.05 16.32 5,133,940 -0.35(-2.07%)
Sep 30, 2008 16.47 17.00 16.22 16.67 7,736,281 +0.66(+4.15%)
Sep 29, 2008 16.66 17.32 16.00 16.00 8,432,944 -1.31(-7.56%)
Sep 26, 2008 16.75 17.43 16.52 17.31 0 +0.35(+2.07%)
Sep 25, 2008 17.25 17.90 16.87 16.96 3,407,422 -0.10(-0.58%)
Sep 24, 2008 17.13 17.46 15.94 17.06 3,843,889 -0.03(-0.19%)
Sep 23, 2008 16.28 17.18 16.20 17.09 5,799,487 +0.76(+4.68%)
Sep 22, 2008 17.80 18.26 16.08 16.33 4,089,802 -0.94(-5.42%)
Sep 19, 2008 18.36 17.27 5.644 17.27 0 +0.70(+4.21%)
Sep 18, 2008 15.66 16.67 14.99 16.57 13,590,199 +1.22(+7.92%)
Sep 17, 2008 16.21 16.32 15.26 15.35 13,315,336 -1.30(-7.81%)
Sep 16, 2008 16.18 16.81 15.93 16.65 10,744,450 +0.19(+1.13%)
Sep 15, 2008 16.59 17.23 16.44 16.47 8,940,220 -0.60(-3.54%)
Sep 12, 2008 16.93 17.24 16.79 17.07 4,602,473 -0.01(-0.08%)
Sep 11, 2008 16.55 17.13 16.48 17.09 8,280,908 +0.03(+0.16%)
Sep 10, 2008 16.84 17.25 16.59 17.06 7,759,556 +0.29(+1.70%)
Sep 09, 2008 16.79 17.74 16.69 16.77 7,168,136 -0.58(-3.37%)
Sep 08, 2008 17.27 18.13 16.94 17.36 7,629,396 +0.44(+2.63%)
Sep 05, 2008 16.60 16.96 16.44 16.91 0 +0.18(+1.07%)
Sep 04, 2008 16.91 17.11 16.70 16.73 6,688,716 -0.37(-2.14%)
Sep 03, 2008 16.97 17.27 16.93 17.10 5,625,197 +0.03(+0.16%)
Sep 02, 2008 17.16 17.35 16.94 17.07 6,038,759 +0.20(+1.18%)
Aug 29, 2008 16.71 17.09 16.63 16.87 0 +0.05(+0.32%)
Aug 28, 2008 16.53 16.84 16.43 16.82 6,098,740 +0.54(+3.30%)
Aug 27, 2008 16.11 16.34 16.04 16.28 3,349,816 +0.13(+0.78%)
Aug 26, 2008 16.02 16.16 15.84 16.16 3,404,642 +0.13(+0.83%)
Aug 25, 2008 16.20 16.30 15.79 16.02 4,717,904 -0.25(-1.51%)
Aug 22, 2008 16.06 16.49 16.06 16.27 0 +0.27(+1.70%)
Aug 21, 2008 15.89 16.11 15.69 16.00 3,021,467 -0.05(-0.29%)
Aug 20, 2008 15.86 16.08 15.66 16.04 4,103,386 +0.12(+0.75%)
Aug 19, 2008 15.72 16.07 15.70 15.92 4,235,428 -0.15(-0.91%)
Aug 18, 2008 16.46 16.50 15.97 16.07 4,195,877 -0.39(-2.38%)
Aug 15, 2008 16.28 16.59 16.11 16.46 0 +0.29(+1.76%)
Aug 14, 2008 15.70 16.32 15.64 16.18 3,893,042 +0.29(+1.80%)
Aug 13, 2008 15.99 16.06 15.61 15.89 5,207,881 -0.23(-1.40%)
Aug 12, 2008 16.06 16.30 15.96 16.12 5,251,217 -0.23(-1.38%)
Aug 11, 2008 15.92 16.54 15.47 16.34 4,960,604 +0.27(+1.65%)
Aug 08, 2008 15.55 16.18 15.37 16.08 5,670,026 +0.65(+4.22%)
Aug 07, 2008 15.43 15.72 15.31 15.43 5,595,262 -0.23(-1.48%)
Aug 06, 2008 15.93 15.93 15.53 15.66 4,070,328 -0.28(-1.75%)
Aug 05, 2008 15.63 15.96 15.37 15.94 6,159,143 +0.66(+4.30%)
Aug 04, 2008 15.49 15.57 15.21 15.28 5,248,476 -0.27(-1.71%)
Aug 01, 2008 16.27 16.29 15.31 15.55 7,097,019 -0.50(-3.10%)
Jul 31, 2008 15.61 16.52 15.61 16.04 11,434,449 +1.14(+7.67%)
Jul 30, 2008 14.80 15.26 14.45 14.90 5,640,953 +0.21(+1.40%)
Jul 29, 2008 14.31 14.77 14.10 14.70 5,199,892 +0.48(+3.36%)
Jul 28, 2008 14.51 14.73 14.19 14.22 3,312,852 -0.34(-2.33%)
Jul 25, 2008 14.63 14.79 14.38 14.56 3,897,150 -0.07(-0.45%)
Jul 24, 2008 15.23 15.25 14.60 14.62 4,655,763 -0.66(-4.30%)
Jul 23, 2008 15.37 15.41 14.93 15.28 4,899,527 +0.00(+0.00%)
Jul 22, 2008 14.60 15.33 14.27 15.28 5,964,970 +0.55(+3.74%)
Jul 21, 2008 14.68 14.95 14.62 14.73 5,476,511 -0.09(-0.63%)
Jul 18, 2008 14.55 15.00 14.46 14.82 6,970,764 +0.26(+1.78%)
Jul 17, 2008 14.06 14.67 13.83 14.56 8,954,774 +0.67(+4.83%)
Jul 16, 2008 13.14 13.95 12.90 13.89 6,170,740 +0.79(+6.03%)
Jul 15, 2008 13.29 13.54 12.92 13.10 5,453,474 -0.23(-1.74%)
Jul 14, 2008 13.88 14.04 13.18 13.33 3,818,162 -0.40(-2.90%)
Jul 11, 2008 13.67 14.05 13.53 13.73 5,920,645 -0.11(-0.82%)
Jul 10, 2008 13.74 14.03 13.62 13.85 4,569,853 +0.09(+0.68%)
Jul 09, 2008 14.15 14.38 13.73 13.75 6,148,710 -0.40(-2.82%)
Jul 08, 2008 13.56 14.18 13.45 14.15 6,851,973 +0.59(+4.36%)
Jul 07, 2008 13.93 14.08 13.49 13.56 5,418,475 -0.34(-2.44%)
Jul 04, 2008 14.14 14.18 13.85 13.90 2,709,928 +0.00(+0.00%)
Jul 03, 2008 14.14 14.18 13.85 13.90 2,709,928 -0.05(-0.33%)
Jul 02, 2008 13.92 14.25 13.92 13.95 4,770,921 -0.03(-0.24%)
Jul 01, 2008 13.43 14.22 13.43 13.98 8,672,906 +0.40(+2.93%)
Jun 30, 2008 13.98 13.98 13.55 13.58 5,020,918 -0.37(-2.66%)
Jun 27, 2008 13.96 14.19 13.82 13.95 7,753,083 -0.02(-0.14%)
Jun 26, 2008 14.32 14.32 13.91 13.97 4,286,561 -0.41(-2.86%)
Jun 25, 2008 14.36 14.64 14.34 14.38 3,571,258 +0.08(+0.56%)
Jun 24, 2008 14.46 14.55 14.23 14.30 3,939,924 -0.14(-0.97%)
Jun 23, 2008 14.76 14.78 14.41 14.44 2,328,543 -0.23(-1.58%)
Jun 20, 2008 14.67 15.17 14.65 14.68 4,281,989 -0.46(-3.07%)
Jun 19, 2008 15.15 15.18 14.74 15.14 3,663,489 +0.04(+0.26%)
Jun 18, 2008 15.24 15.41 15.03 15.10 3,091,785 -0.14(-0.92%)
Jun 17, 2008 15.76 15.80 15.24 15.24 2,738,117 -0.42(-2.67%)
Jun 16, 2008 15.32 15.68 15.28 15.66 3,666,796 +0.19(+1.24%)
Jun 13, 2008 15.68 15.69 15.31 15.47 4,261,937 +0.04(+0.26%)
Jun 12, 2008 15.26 15.65 15.23 15.43 2,256,918 +0.29(+1.89%)
Jun 11, 2008 15.47 15.58 15.14 15.14 3,509,600 -0.43(-2.73%)
Jun 10, 2008 15.56 15.63 15.25 15.57 4,384,194 +0.25(+1.65%)
Jun 09, 2008 15.15 15.43 15.09 15.31 3,391,423 +0.21(+1.36%)
Jun 06, 2008 15.61 15.61 15.05 15.11 4,232,337 -0.60(-3.81%)
Jun 05, 2008 15.59 15.81 15.45 15.70 3,419,213 +0.21(+1.33%)
Jun 04, 2008 15.55 15.73 15.43 15.50 3,192,845 -0.18(-1.14%)
Jun 03, 2008 15.83 15.83 15.51 15.68 3,960,270 +0.03(+0.21%)
Jun 02, 2008 15.89 15.95 15.57 15.65 3,392,241 -0.35(-2.16%)
May 30, 2008 16.34 16.42 15.92 15.99 4,235,735 -0.37(-2.27%)
May 29, 2008 16.10 16.44 16.10 16.36 2,137,035 +0.20(+1.23%)
May 28, 2008 16.11 16.21 15.87 16.16 3,035,553 +0.06(+0.37%)
May 27, 2008 16.14 16.20 15.96 16.10 2,122,470 +0.05(+0.29%)
May 26, 2008 16.04 16.21 15.91 16.06 0 +0.00(+0.00%)
May 23, 2008 16.04 16.21 15.91 16.06 3,636,791 -0.12(-0.74%)
May 22, 2008 15.84 16.25 15.71 16.18 3,649,562 +0.38(+2.40%)
May 21, 2008 16.05 16.24 15.76 15.80 3,481,785 -0.33(-2.02%)
May 20, 2008 16.25 16.37 16.04 16.12 2,643,248 -0.26(-1.58%)
May 19, 2008 16.20 16.52 16.16 16.38 2,546,794 +0.09(+0.57%)
May 16, 2008 16.38 16.40 16.12 16.29 3,042,729 -0.10(-0.61%)
May 15, 2008 16.25 16.42 16.05 16.39 3,176,066 +0.21(+1.27%)
May 14, 2008 16.08 16.28 15.92 16.18 2,278,907 +0.25(+1.58%)
May 13, 2008 15.95 16.10 15.87 15.93 2,151,006 -0.07(-0.42%)
May 12, 2008 15.80 16.00 15.76 16.00 2,261,187 +0.29(+1.86%)
May 09, 2008 15.59 16.02 15.57 15.70 1,744,504 -0.11(-0.71%)
May 08, 2008 16.02 16.02 15.70 15.82 3,030,309 -0.06(-0.38%)
May 07, 2008 16.51 16.52 15.84 15.88 3,906,949 -0.54(-3.28%)
May 06, 2008 16.19 16.48 16.16 16.42 3,846,086 +0.01(+0.04%)
May 05, 2008 16.33 16.50 16.25 16.41 4,447,772 -0.08(-0.48%)
May 02, 2008 16.33 16.59 16.29 16.49 5,763,379 +0.39(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.