Indicators

Kemper Corp (NY: KMPR )

58.47 -0.40 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.58	67.70	66.98	67.13	94,474	-0.59(-0.87%)
Nov 27, 2019	67.78	68.04	67.45	67.72	142,152	+0.45(+0.68%)
Nov 26, 2019	66.82	67.43	66.69	67.27	209,474	+0.52(+0.78%)
Nov 25, 2019	66.70	67.13	66.54	66.75	133,579	+0.63(+0.95%)
Nov 22, 2019	66.44	66.56	65.98	66.12	252,483	-0.16(-0.25%)
Nov 21, 2019	67.13	67.13	65.87	66.29	268,884	-0.54(-0.80%)
Nov 20, 2019	66.79	67.21	66.08	66.82	465,451	-0.54(-0.80%)
Nov 19, 2019	67.40	67.84	67.16	67.36	259,215	+0.54(+0.80%)
Nov 18, 2019	66.60	67.16	66.40	66.82	326,565	-0.35(-0.53%)
Nov 15, 2019	67.24	67.55	66.89	67.18	331,983	+0.05(+0.07%)
Nov 14, 2019	66.85	67.79	66.73	67.13	245,538	+0.01(+0.01%)
Nov 13, 2019	67.09	67.44	66.54	67.12	284,002	-0.55(-0.82%)
Nov 12, 2019	67.18	67.96	66.80	67.68	256,540	+0.55(+0.82%)
Nov 11, 2019	66.67	67.41	66.45	67.12	253,459	-0.30(-0.44%)
Nov 08, 2019	66.79	67.65	66.41	67.42	315,777	+0.48(+0.72%)
Nov 07, 2019	67.50	68.52	66.75	66.94	341,674	+0.26(+0.39%)
Nov 06, 2019	66.75	67.03	64.74	66.68	655,867	-0.26(-0.39%)
Nov 05, 2019	68.01	69.91	66.49	66.94	684,331	+1.64(+2.51%)
Nov 04, 2019	66.48	66.53	64.83	65.30	383,090	-0.71(-1.07%)

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.