Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	UNM	51.56	51.88	50.62	51.62	-0.05	983,557	9,940	49.29	51.97
2024-05-02	Z	UNM	52.30	52.30	51.25	51.69	-0.22	1,460,822	13,292	49.22	57.05
2024-05-01	Z	UNM	50.90	52.09	50.34	51.87	1.14	2,805,055	15,059	51.04	52.10
2024-04-30	Z	UNM	50.45	50.88	50.44	50.70	-0.311	1,462,433	9,601	48.50	51.74
2024-04-29	Z	UNM	50.82	51.25	50.82	51.01	0.25	1,422,131	11,469	49.90	56.13
2024-04-26	Z	UNM	51.07	51.12	50.54	50.75	-0.61	1,016,680	8,440	48.94	55.83
2024-04-25	Z	UNM	51.69	51.80	51.105	51.36	-0.245	661,776	7,257	48.92	56.33
2024-04-24	Z	UNM	51.68	52.06	51.49	51.97	0.19	919,759	7,716	48.91	56.48
2024-04-23	Z	UNM	51.93	52.21	51.76	51.79	-0.02	819,232	6,907	49.05	56.47
2024-04-22	Z	UNM	51.69	52.12	51.49	51.80	0.435	898,763	9,893	48.87	59.70
2024-04-19	Z	UNM	50.87	51.48	50.66	51.36	0.56	1,270,286	9,189	48.80	59.61
2024-04-18	Z	UNM	50.55	51.12	50.4583	50.79	0.63	1,099,442	7,991	50.49	51.11
2024-04-17	Z	UNM	50.70	50.70	50.01	50.16	-0.225	784,609	7,610	48.32	59.70
2024-04-16	Z	UNM	50.23	50.53	49.685	50.39	0.44	1,152,769	7,814	47.23	56.10
2024-04-15	Z	UNM	50.88	51.00	49.905	49.955	-0.345	974,339	8,097	48.34	51.00
2024-04-12	Z	UNM	50.25	50.89	49.95	50.30	0.06	1,465,388	9,518	48.74	56.02
2024-04-11	Z	UNM	50.78	50.86	49.88	50.25	-0.84	1,957,528	12,722	49.99	55.61
2024-04-10	Z	UNM	51.67	51.82	50.94	51.09	-0.545	1,287,718	10,738	49.40	57.42
2024-04-09	Z	UNM	53.00	53.15	51.39	51.63	-1.635	1,343,377	9,460	51.27	56.52
2024-04-08	Z	UNM	53.57	53.8099	53.27	53.27	-0.46	1,314,383	7,591	53.05	53.68
2024-04-05	Z	UNM	53.74	53.94	53.50	53.73	0.36	748,293	6,921	53.33	54.12
2024-04-04	Z	UNM	54.39	54.57	53.305	53.38	-0.90	873,701	7,211	48.75	59.07
2024-04-03	Z	UNM	54.01	54.565	53.995	54.28	0.16	1,133,305	8,234	48.93	60.76
2024-04-02	Z	UNM	53.96	54.555	53.935	54.10	0.23	1,133,737	9,751	48.93	57.41
2024-04-01	Z	UNM	54.00	54.06	53.52	53.87	0.19	1,165,213	9,400	52.00	57.41
2024-03-29	Z	UNM	53.76	53.97	53.45	53.66	-0.04	0	0	53.95	57.41
2024-03-28	Z	UNM	53.76	53.97	53.45	53.66	-0.04	1,238,571	6,568	53.95	57.41
2024-03-27	Z	UNM	53.30	53.82	53.29	53.70	0.515	950,902	6,545	48.38	55.00
2024-03-26	Z	UNM	53.11	53.58	52.89	53.15		889,451	7,074	50.18	55.00
2024-03-25	Z	UNM	52.15	53.315	52.15	53.13	1.02	930,253	6,557	52.79	58.18
2024-03-22	Z	UNM	52.80	52.87	52.015	52.13	-0.58	874,785	6,596	47.28	52.50
2024-03-21	Z	UNM	53.04	53.215	52.64	52.71	-0.30	1,204,500	7,207	52.37	53.16
2024-03-20	Z	UNM	52.20	53.04	52.20	52.99	0.60	1,126,467	7,392	48.75	53.29
2024-03-19	Z	UNM	52.00	52.62	51.8901	52.40	0.471	1,060,749	7,746	52.40	58.05
2024-03-18	Z	UNM	52.05	52.43	51.87	51.91	-0.20	1,142,557	6,798	51.00	83.82
2024-03-15	Z	UNM	51.44	52.17	51.44	52.11	0.465	4,578,347	10,081	47.92	53.10
2024-03-14	Z	UNM	51.25	51.67	50.83	51.65	0.37	1,298,972	9,667	51.17	56.17
2024-03-13	Z	UNM	51.06	51.47	50.80	51.28	0.40	1,144,859	6,833	47.79	56.44
2024-03-12	Z	UNM	50.43	50.95	50.185	50.89	0.54	1,040,773	7,688	50.13	55.24
2024-03-11	Z	UNM	50.32	50.475	49.90	50.35	-0.04	996,709	6,363	47.79	55.61
2024-03-08	Z	UNM	51.36	51.78	50.33	50.40	-1.00	1,099,986	7,624	47.79	55.87
2024-03-07	Z	UNM	50.61	51.49	50.61	51.39	0.78	1,164,085	8,133	48.50	55.78
2024-03-06	Z	UNM	50.61	50.71	49.80	50.60	0.12	1,908,495	8,224	47.55	55.36
2024-03-05	Z	UNM	49.54	50.725	49.54	50.48	0.86	1,531,479	9,358	47.54	55.36
2024-03-04	Z	UNM	49.62	50.09	49.42	49.63	0.325	2,302,170	13,362	49.26	49.87
2024-03-01	Z	UNM	49.575	49.67	49.02	49.285	-0.165	2,080,719	11,048	48.50	55.36
2024-02-29	Z	UNM	49.44	49.72	49.165	49.45	0.06	4,930,174	12,453	44.15	51.19
2024-02-28	Z	UNM	49.20	49.86	49.20	49.36	0.14	2,583,039	10,540	48.50	51.19
2024-02-27	Z	UNM	49.32	49.73	49.065	49.20	-0.02	2,110,389	10,988	44.07	51.19
2024-02-26	Z	UNM	49.36	49.92	49.185	49.20	-0.385	877,221	6,585	47.41	53.40
2024-02-23	Z	UNM	49.41	50.045	49.30	49.58	0.17	715,058	5,688	49.21	49.68
2024-02-22	Z	UNM	49.08	49.70	48.88	49.40	0.415	1,011,609	7,214	42.07	51.19
2024-02-21	Z	UNM	49.26	49.39	48.725	48.98	-0.26	934,599	7,867	43.90	54.63
2024-02-20	Z	UNM	48.63	49.555	48.53	49.23	0.50	1,405,467	8,484	48.20	51.19
2024-02-19	Z	UNM	48.80	49.155	48.285	48.73	0.03	0	0	48.32	48.91
2024-02-16	Z	UNM	48.80	49.155	48.285	48.73	0.03	1,402,642	8,986	48.32	48.91
2024-02-15	Z	UNM	48.45	49.18	48.45	48.70	0.265	1,208,695	8,368	41.73	51.19
2024-02-14	Z	UNM	48.25	48.675	48.11	48.44	0.435	1,219,974	8,023	43.68	48.92
2024-02-13	Z	UNM	48.64	48.85	47.645	48.02	-0.42	1,212,845	7,250	43.25	48.75
2024-02-12	Z	UNM	47.86	48.73	47.79	48.45	0.715	1,098,574	7,078	44.20	51.19
2024-02-09	Z	UNM	47.22	47.77	47.00	47.73	0.38	870,471	7,496	43.34	48.00
2024-02-08	Z	UNM	47.31	47.425	46.64	47.35	0.07	1,123,599	8,570	47.18	49.11
2024-02-07	Z	UNM	47.63	47.87	46.97	47.27	-0.26	1,346,151	8,125	42.62	52.22
2024-02-06	Z	UNM	47.50	47.92	47.41	47.53	0.02	1,575,056	8,301	42.19	53.18