Indicators

Kemper Corp (NY: KMPR )

59.84 +1.14 (+1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.38	69.92	68.97	69.73	417,274	+0.39(+0.56%)
May 27, 2021	69.58	69.74	68.72	69.34	506,003	+0.10(+0.15%)
May 26, 2021	69.50	70.13	69.18	69.23	213,058	-0.20(-0.30%)
May 25, 2021	70.27	70.95	69.31	69.44	429,064	-0.87(-1.23%)
May 24, 2021	71.00	71.11	70.19	70.30	199,271	-0.63(-0.89%)
May 21, 2021	71.66	72.16	70.80	70.94	180,781	-0.51(-0.72%)
May 20, 2021	71.42	71.73	70.83	71.45	210,993	-0.03(-0.04%)
May 19, 2021	70.93	71.49	70.15	71.48	261,360	-0.32(-0.44%)
May 18, 2021	71.81	72.30	71.25	71.79	198,402	-0.31(-0.43%)
May 17, 2021	71.91	72.47	71.78	72.10	130,265	-0.35(-0.49%)
May 14, 2021	72.41	72.73	72.05	72.46	298,569	+0.32(+0.44%)
May 13, 2021	71.22	72.36	71.21	72.14	349,285	+0.72(+1.01%)
May 12, 2021	72.39	73.28	71.31	71.42	409,513	-0.90(-1.24%)
May 11, 2021	72.06	72.66	71.46	72.32	274,978	-0.14(-0.19%)
May 10, 2021	73.99	74.93	72.39	72.45	300,003	-1.27(-1.72%)
May 07, 2021	73.24	73.86	73.14	73.73	208,431	+0.02(+0.03%)
May 06, 2021	72.70	73.73	72.48	73.71	232,745	+1.47(+2.03%)
May 05, 2021	72.72	73.57	71.46	72.24	436,282	-1.27(-1.73%)
May 04, 2021	72.78	73.89	72.60	73.51	264,962	+0.39(+0.53%)

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.