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 (%)
Apr 30, 2012	23.91	23.97	23.68	23.77	123,603	-0.19(-0.79%)
Apr 27, 2012	24.02	24.13	23.78	23.96	138,622	-0.03(-0.13%)
Apr 26, 2012	23.73	24.08	23.52	23.99	211,169	+0.22(+0.93%)
Apr 25, 2012	23.60	23.83	23.49	23.77	122,378	+0.42(+1.80%)
Apr 24, 2012	23.17	23.53	23.14	23.35	233,490	+0.15(+0.65%)
Apr 23, 2012	23.18	23.30	22.96	23.20	228,622	-0.24(-1.01%)
Apr 20, 2012	23.53	23.62	23.40	23.44	225,935	+0.06(+0.27%)
Apr 19, 2012	23.27	23.48	23.13	23.37	259,618	+0.14(+0.61%)
Apr 18, 2012	23.39	23.39	23.04	23.23	319,511	-0.34(-1.45%)
Apr 17, 2012	23.45	23.74	23.34	23.57	230,121	+0.28(+1.19%)
Apr 16, 2012	23.24	23.38	23.07	23.30	258,567	+0.25(+1.07%)
Apr 13, 2012	23.56	23.56	23.03	23.05	239,148	-0.59(-2.51%)
Apr 12, 2012	23.51	23.65	23.18	23.64	196,193	+0.10(+0.40%)
Apr 11, 2012	23.37	23.59	23.26	23.55	178,876	+0.39(+1.68%)
Apr 10, 2012	23.46	23.60	23.14	23.16	274,575	-0.37(-1.58%)
Apr 09, 2012	23.70	23.70	23.22	23.53	306,534	-0.32(-1.33%)
Apr 05, 2012	23.91	24.00	23.77	23.85	92,698	-0.09(-0.36%)
Apr 04, 2012	23.79	24.08	23.58	23.94	165,848	-0.09(-0.36%)
Apr 03, 2012	23.86	24.04	23.60	24.02	226,840	+0.13(+0.56%)

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.