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 (%)
Dec 29, 2017		60.90	60.90	60.90	0	-0.93(-1.50%)
Dec 28, 2017	62.27	62.27	61.26	61.83	172,361	-0.18(-0.29%)
Dec 27, 2017	62.18	62.76	61.70	62.01	100,358	-0.04(-0.07%)
Dec 26, 2017	61.48	62.36	61.48	62.05	74,885	+0.35(+0.57%)
Dec 22, 2017	61.83	62.05	61.17	61.70	66,658	-0.13(-0.21%)
Dec 21, 2017	61.30	61.96	61.08	61.83	68,575	+0.71(+1.16%)
Dec 20, 2017	60.99	61.56	60.81	61.12	155,321	+0.31(+0.51%)
Dec 19, 2017	61.43	61.61	60.42	60.81	88,717	-0.53(-0.86%)
Dec 18, 2017	62.58	62.76	60.81	61.34	129,682	-0.66(-1.07%)
Dec 15, 2017	59.93	62.49	59.93	62.01	1,121,464	+2.17(+3.62%)
Dec 14, 2017	60.55	60.81	59.53	59.84	172,722	-0.66(-1.10%)
Dec 13, 2017	60.46	61.12	60.26	60.50	160,769	-0.31(-0.51%)
Dec 12, 2017	60.46	60.95	60.20	60.81	163,151	+0.44(+0.73%)
Dec 11, 2017	59.80	60.37	59.53	60.37	183,578	+0.71(+1.19%)
Dec 08, 2017	60.95	61.17	59.62	59.66	191,407	+0.00(+0.00%)
Dec 07, 2017	60.37	60.86	59.93		425,637	+0.00(+0.00%)
Dec 06, 2017	60.24	61.21	60.24	60.46	200,003	+0.22(+0.37%)
Dec 05, 2017	61.12	61.56	60.20	60.24	294,958	-0.40(-0.66%)
Dec 04, 2017	61.87	62.49	60.46	60.64	252,812	-0.04(-0.07%)

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.