Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kemper Corp (NY: KMPR )

60.75 -0.10 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 22.93 23.39 22.83 23.21 206,325 +0.24(+1.03%)
May 30, 2012 23.16 23.19 22.92 22.97 100,972 -0.42(-1.80%)
May 29, 2012 23.11 23.47 23.11 23.39 128,415 +0.37(+1.62%)
May 25, 2012 23.08 23.25 23.02 23.02 112,556 -0.08(-0.34%)
May 24, 2012 23.03 23.12 22.80 23.10 112,541 +0.10(+0.45%)
May 23, 2012 22.97 23.06 22.62 23.00 109,371 -0.20(-0.85%)
May 22, 2012 23.00 23.41 22.95 23.19 200,793 +0.23(+1.00%)
May 21, 2012 22.61 23.05 22.56 22.97 124,723 +0.40(+1.76%)
May 18, 2012 22.95 22.95 22.53 22.57 163,348 -0.26(-1.15%)
May 17, 2012 23.31 23.36 22.82 22.83 161,641 -0.52(-2.24%)
May 16, 2012 23.79 23.84 23.33 23.35 121,742 -0.28(-1.17%)
May 15, 2012 23.74 23.79 23.59 23.63 154,261 -0.17(-0.73%)
May 14, 2012 23.91 23.98 23.65 23.81 311,129 -0.38(-1.57%)
May 11, 2012 24.13 24.40 24.00 24.19 126,787 -0.18(-0.75%)
May 10, 2012 24.59 24.59 24.16 24.37 177,811 -0.07(-0.29%)
May 09, 2012 24.45 24.60 24.16 24.44 246,503 -0.29(-1.15%)
May 08, 2012 22.96 24.75 22.96 24.72 353,696 +1.50(+6.45%)
May 07, 2012 23.05 23.39 22.87 23.23 159,194 +0.10(+0.45%)
May 04, 2012 23.28 23.35 23.04 23.12 161,121 -0.32(-1.35%)
May 03, 2012 23.54 23.67 23.35 23.44 128,138 -0.16(-0.67%)
May 02, 2012 23.83 23.83 23.53 23.60 155,717 -0.41(-1.72%)
May 01, 2012 23.81 24.32 23.77 24.01 97,989 +0.25(+1.03%)
Apr 30, 2012 23.90 23.96 23.68 23.77 123,633 -0.19(-0.79%)
Apr 27, 2012 24.02 24.12 23.77 23.96 138,655 -0.03(-0.13%)
Apr 26, 2012 23.73 24.07 23.51 23.99 211,220 +0.22(+0.93%)
Apr 25, 2012 23.60 23.82 23.49 23.77 122,408 +0.42(+1.80%)
Apr 24, 2012 23.16 23.53 23.14 23.35 233,546 +0.15(+0.65%)
Apr 23, 2012 23.18 23.29 22.96 23.19 228,678 -0.24(-1.01%)
Apr 20, 2012 23.53 23.61 23.39 23.43 225,990 +0.06(+0.27%)
Apr 19, 2012 23.27 23.47 23.12 23.37 259,680 +0.14(+0.61%)
Apr 18, 2012 23.39 23.39 23.04 23.23 319,589 -0.34(-1.45%)
Apr 17, 2012 23.44 23.73 23.33 23.57 230,177 +0.28(+1.19%)
Apr 16, 2012 23.23 23.38 23.06 23.29 258,629 +0.25(+1.07%)
Apr 13, 2012 23.55 23.55 23.03 23.04 239,206 -0.59(-2.51%)
Apr 12, 2012 23.50 23.65 23.18 23.64 196,240 +0.10(+0.40%)
Apr 11, 2012 23.37 23.58 23.26 23.54 178,919 +0.39(+1.68%)
Apr 10, 2012 23.46 23.60 23.13 23.16 274,642 -0.37(-1.58%)
Apr 09, 2012 23.69 23.69 23.21 23.53 306,608 -0.32(-1.33%)
Apr 05, 2012 23.91 24.00 23.77 23.84 92,720 -0.09(-0.36%)
Apr 04, 2012 23.78 24.07 23.58 23.93 165,888 -0.09(-0.36%)
Apr 03, 2012 23.85 24.03 23.59 24.02 226,894 +0.13(+0.56%)
Apr 02, 2012 23.92 24.09 23.84 23.88 243,405 -0.11(-0.46%)
Mar 30, 2012 24.19 24.30 23.94 24.00 110,480 -0.02(-0.07%)
Mar 29, 2012 24.08 24.14 23.88 24.01 99,667 -0.26(-1.08%)
Mar 28, 2012 24.15 24.42 24.04 24.27 121,003 +0.08(+0.33%)
Mar 27, 2012 24.49 24.54 24.19 24.19 119,104 -0.36(-1.45%)
Mar 26, 2012 24.18 24.56 24.18 24.55 213,205 +0.45(+1.87%)
Mar 23, 2012 23.76 24.15 23.70 24.10 96,396 +0.32(+1.37%)
Mar 22, 2012 23.77 23.96 23.68 23.77 175,608 -0.12(-0.50%)
Mar 21, 2012 24.05 24.09 23.81 23.89 150,701 -0.17(-0.69%)
Mar 20, 2012 23.72 24.12 23.71 24.06 120,947 +0.19(+0.80%)
Mar 19, 2012 23.80 24.05 23.72 23.87 212,617 -0.01(-0.03%)
Mar 16, 2012 23.96 24.03 23.83 23.88 212,020 -0.09(-0.36%)
Mar 15, 2012 23.80 24.05 23.65 23.96 161,783 +0.16(+0.67%)
Mar 14, 2012 24.05 24.08 23.77 23.81 134,881 -0.23(-0.96%)
Mar 13, 2012 23.32 24.04 23.29 24.03 187,774 +0.82(+3.55%)
Mar 12, 2012 23.17 23.32 23.07 23.21 89,512 +0.02(+0.10%)
Mar 09, 2012 22.80 23.23 22.78 23.19 157,952 +0.40(+1.74%)
Mar 08, 2012 23.14 23.14 22.60 22.79 120,133 +0.13(+0.59%)
Mar 07, 2012 22.60 22.84 22.57 22.66 209,353 +0.11(+0.49%)
Mar 06, 2012 22.65 22.79 22.53 22.55 164,002 -0.38(-1.66%)
Mar 05, 2012 22.54 22.98 22.53 22.93 139,612 +0.29(+1.30%)
Mar 02, 2012 22.75 22.85 22.58 22.63 147,389 -0.20(-0.87%)
Mar 01, 2012 22.70 22.97 22.59 22.83 185,443 +0.15(+0.66%)
Feb 29, 2012 22.99 23.17 22.62 22.68 224,234 -0.25(-1.07%)
Feb 28, 2012 22.99 23.03 22.81 22.93 126,597 +0.00(+0.00%)
Feb 27, 2012 22.81 23.08 22.64 22.93 136,447 -0.02(-0.10%)
Feb 24, 2012 22.98 23.09 22.87 22.95 129,400 -0.01(-0.03%)
Feb 23, 2012 22.58 22.98 22.58 22.96 209,672 +0.44(+1.94%)
Feb 22, 2012 22.62 22.73 22.39 22.52 176,531 -0.23(-1.01%)
Feb 21, 2012 22.66 22.78 22.51 22.75 149,072 +0.06(+0.28%)
Feb 17, 2012 22.67 22.78 22.55 22.69 125,527 +0.01(+0.03%)
Feb 16, 2012 22.28 22.73 22.27 22.68 150,983 +0.37(+1.67%)
Feb 15, 2012 22.28 22.36 22.17 22.31 168,267 +0.13(+0.61%)
Feb 14, 2012 22.21 22.24 22.01 22.17 107,281 -0.13(-0.60%)
Feb 13, 2012 22.56 22.64 22.09 22.31 210,247 -0.10(-0.46%)
Feb 10, 2012 22.39 22.54 22.29 22.41 214,694 -0.16(-0.70%)
Feb 09, 2012 22.72 22.72 22.04 22.57 132,754 -0.17(-0.73%)
Feb 08, 2012 22.69 22.97 22.62 22.74 128,110 +0.05(+0.21%)
Feb 07, 2012 22.54 22.77 22.35 22.69 190,336 +0.06(+0.24%)
Feb 06, 2012 22.52 22.87 22.52 22.63 181,426 -0.05(-0.21%)
Feb 03, 2012 23.09 23.30 22.52 22.68 450,247 -0.29(-1.28%)
Feb 02, 2012 24.30 24.30 22.68 22.97 237,370 -1.35(-5.54%)
Feb 01, 2012 23.77 24.33 23.66 24.32 195,506 +0.73(+3.09%)
Jan 31, 2012 23.68 23.77 23.42 23.59 126,268 +0.05(+0.20%)
Jan 30, 2012 23.30 23.73 23.19 23.54 132,793 +0.02(+0.07%)
Jan 27, 2012 23.42 23.61 23.29 23.53 169,861 -0.05(-0.20%)
Jan 26, 2012 24.10 24.10 23.48 23.58 181,520 -0.34(-1.42%)
Jan 25, 2012 24.04 24.04 23.62 23.92 134,387 -0.18(-0.76%)
Jan 24, 2012 24.18 24.29 24.04 24.10 156,625 -0.19(-0.78%)
Jan 23, 2012 24.21 24.36 24.10 24.29 105,284 +0.08(+0.33%)
Jan 20, 2012 23.98 24.21 23.92 24.21 114,551 +0.17(+0.73%)
Jan 19, 2012 23.98 24.15 23.92 24.03 112,490 +0.18(+0.76%)
Jan 18, 2012 23.53 23.85 23.33 23.85 137,712 +0.32(+1.38%)
Jan 17, 2012 23.76 23.77 23.47 23.53 175,003 -0.21(-0.87%)
Jan 13, 2012 23.48 23.77 23.27 23.73 229,789 +0.06(+0.27%)
Jan 12, 2012 23.70 23.77 23.54 23.67 128,974 +0.10(+0.40%)
Jan 11, 2012 23.12 23.59 23.07 23.58 173,685 +0.36(+1.57%)
Jan 10, 2012 22.98 23.22 22.93 23.21 226,863 +0.53(+2.34%)
Jan 09, 2012 22.84 22.84 22.59 22.68 201,592 -0.08(-0.35%)
Jan 06, 2012 23.03 23.03 22.70 22.76 181,598 -0.27(-1.17%)
Jan 05, 2012 22.82 23.07 22.45 23.03 225,147 +0.04(+0.17%)
Jan 04, 2012 23.08 23.16 22.92 22.99 192,189 -0.16(-0.68%)
Dec 30, 2011 23.45 23.51 23.13 23.15 168,763 -0.36(-1.55%)
Dec 29, 2011 23.27 23.54 23.12 23.51 109,169 +0.39(+1.68%)
Dec 28, 2011 23.35 23.35 23.09 23.12 151,620 -0.27(-1.15%)
Dec 27, 2011 23.24 23.51 23.14 23.39 119,695 +0.02(+0.07%)
Dec 23, 2011 23.14 23.38 23.06 23.38 127,549 +0.45(+1.97%)
Dec 21, 2011 22.38 22.97 22.38 22.93 194,554 +0.43(+1.90%)
Dec 20, 2011 22.31 22.69 22.28 22.50 251,540 +0.63(+2.86%)
Dec 19, 2011 22.25 22.58 21.82 21.87 259,843 -0.35(-1.57%)
Dec 16, 2011 22.11 22.26 21.95 22.22 855,862 +0.22(+1.01%)
Dec 15, 2011 21.90 22.12 21.75 22.00 210,059 +0.43(+1.98%)
Dec 14, 2011 21.60 21.93 21.55 21.57 306,162 -0.22(-1.02%)
Dec 13, 2011 22.18 22.25 21.67 21.79 170,212 -0.29(-1.29%)
Dec 12, 2011 22.02 22.25 21.78 22.08 162,014 -0.28(-1.24%)
Dec 09, 2011 21.96 22.44 21.96 22.35 183,462 +0.55(+2.54%)
Dec 08, 2011 22.02 22.13 21.70 21.80 271,992 -0.52(-2.34%)
Dec 07, 2011 21.78 22.44 21.51 22.32 157,772 +0.32(+1.44%)
Dec 06, 2011 21.90 22.13 21.74 22.01 137,345 +0.06(+0.29%)
Dec 05, 2011 21.82 22.05 21.58 21.94 192,839 +0.44(+2.06%)
Dec 02, 2011 21.62 21.86 21.38 21.50 234,920 +0.10(+0.44%)
Dec 01, 2011 21.67 21.71 21.32 21.40 216,339 -0.43(-1.96%)
Nov 30, 2011 21.21 21.84 21.10 21.83 336,256 +1.37(+6.70%)
Nov 29, 2011 20.66 20.73 20.40 20.46 167,672 -0.08(-0.39%)
Nov 28, 2011 20.51 20.64 20.19 20.54 121,416 +0.69(+3.47%)
Nov 25, 2011 19.61 20.03 19.61 19.85 63,386 +0.14(+0.72%)
Nov 23, 2011 20.11 20.18 19.63 19.71 163,395 -0.63(-3.08%)
Nov 22, 2011 20.45 20.66 20.27 20.33 96,951 -0.19(-0.93%)
Nov 21, 2011 20.56 20.72 20.36 20.52 161,323 -0.42(-2.01%)
Nov 18, 2011 20.89 21.04 20.72 20.94 50,219 +0.17(+0.84%)
Nov 17, 2011 21.07 21.28 20.74 20.77 104,386 -0.31(-1.47%)
Nov 16, 2011 21.15 21.62 21.05 21.08 163,601 -0.35(-1.63%)
Nov 15, 2011 21.00 21.68 20.96 21.43 171,677 +0.26(+1.24%)
Nov 14, 2011 21.32 21.53 21.06 21.17 197,402 -0.35(-1.62%)
Nov 11, 2011 21.26 21.56 21.24 21.51 131,452 +0.48(+2.30%)
Nov 10, 2011 21.02 21.08 20.59 21.03 145,688 +0.37(+1.80%)
Nov 09, 2011 20.52 21.23 20.52 20.66 237,112 -1.13(-5.17%)
Nov 08, 2011 21.63 21.85 21.01 21.78 227,854 +0.25(+1.18%)
Nov 07, 2011 21.50 21.68 20.95 21.53 186,368 -0.01(-0.04%)
Nov 04, 2011 21.36 21.71 21.29 21.54 163,420 -0.08(-0.37%)
Nov 03, 2011 20.95 21.82 20.41 21.62 205,588 +0.64(+3.06%)
Nov 02, 2011 20.51 21.09 20.30 20.98 159,451 +1.01(+5.04%)
Nov 01, 2011 20.58 20.97 19.91 19.97 219,172 -1.34(-6.29%)
Oct 31, 2011 21.49 21.96 21.17 21.31 196,699 -0.57(-2.61%)
Oct 28, 2011 20.37 22.21 20.37 21.88 114,482 -0.55(-2.47%)
Oct 27, 2011 22.51 22.51 21.93 22.43 203,342 +0.95(+4.43%)
Oct 26, 2011 21.23 21.56 20.96 21.48 124,623 +0.60(+2.88%)
Oct 25, 2011 21.51 21.51 20.79 20.88 119,484 -0.86(-3.94%)
Oct 24, 2011 21.24 21.76 21.13 21.74 137,117 +0.55(+2.58%)
Oct 21, 2011 20.85 21.20 20.75 21.19 154,691 +0.55(+2.69%)
Oct 20, 2011 20.05 20.64 19.88 20.64 156,793 +0.61(+3.05%)
Oct 19, 2011 20.44 20.76 19.99 20.03 180,318 -0.49(-2.39%)
Oct 18, 2011 19.43 20.57 19.32 20.52 182,921 +1.08(+5.54%)
Oct 17, 2011 20.06 20.10 19.35 19.44 206,120 -0.76(-3.77%)
Oct 14, 2011 20.45 20.47 19.93 20.20 173,773 +0.05(+0.24%)
Oct 13, 2011 20.37 20.39 20.01 20.15 137,823 -0.45(-2.19%)
Oct 12, 2011 20.25 20.84 20.24 20.60 164,697 +0.52(+2.60%)
Oct 11, 2011 20.12 20.44 19.97 20.08 116,628 -0.29(-1.40%)
Oct 10, 2011 19.81 20.38 19.68 20.37 207,705 +0.94(+4.86%)
Oct 07, 2011 20.14 20.25 19.42 19.42 226,595 -0.74(-3.66%)
Oct 06, 2011 20.03 20.18 19.69 20.16 178,461 +0.44(+2.21%)
Oct 05, 2011 19.05 19.77 18.94 19.72 153,784 +0.52(+2.68%)
Oct 04, 2011 17.61 19.27 17.49 19.21 367,095 +1.55(+8.75%)
Oct 03, 2011 19.13 19.21 17.66 17.66 264,185 -1.32(-6.97%)
Sep 30, 2011 19.20 19.61 18.99 18.99 231,874 -0.56(-2.88%)
Sep 29, 2011 19.89 19.95 19.04 19.55 200,293 +0.44(+2.28%)
Sep 28, 2011 19.65 19.78 19.10 19.11 243,487 -0.52(-2.62%)
Sep 27, 2011 19.05 19.97 19.05 19.63 237,943 +0.84(+4.47%)
Sep 26, 2011 18.40 18.79 18.02 18.79 253,713 +0.56(+3.09%)
Sep 23, 2011 18.14 18.29 17.78 18.23 351,202 +0.04(+0.22%)
Sep 22, 2011 18.58 18.77 17.63 18.19 320,193 -0.71(-3.73%)
Sep 21, 2011 20.10 20.10 18.85 18.89 159,704 -1.13(-5.66%)
Sep 20, 2011 20.28 20.60 20.03 20.03 131,087 -0.17(-0.82%)
Sep 19, 2011 20.34 20.40 19.95 20.19 148,880 -0.58(-2.79%)
Sep 16, 2011 20.77 21.09 20.57 20.77 348,701 -0.03(-0.15%)
Sep 15, 2011 20.45 20.80 20.10 20.80 244,661 +0.57(+2.82%)
Sep 14, 2011 19.77 20.38 19.41 20.23 283,464 +0.57(+2.90%)
Sep 13, 2011 19.04 19.75 18.93 19.66 253,828 +0.67(+3.55%)
Sep 12, 2011 18.41 19.04 18.29 18.99 166,299 +0.22(+1.18%)
Sep 09, 2011 19.32 19.32 18.61 18.77 232,246 -0.74(-3.82%)
Sep 08, 2011 19.69 19.99 19.46 19.51 172,524 -0.41(-2.07%)
Sep 07, 2011 19.19 19.94 19.12 19.92 202,885 +0.91(+4.79%)
Sep 06, 2011 18.65 19.11 18.62 19.01 182,596 -0.21(-1.07%)
Sep 02, 2011 19.38 19.69 19.15 19.22 189,085 -0.61(-3.08%)
Sep 01, 2011 20.37 20.48 19.80 19.83 128,990 -0.49(-2.42%)
Aug 31, 2011 20.33 20.56 20.10 20.32 226,773 +0.05(+0.23%)
Aug 30, 2011 20.33 20.39 19.91 20.27 189,008 -0.21(-1.04%)
Aug 29, 2011 19.53 20.48 19.41 20.48 232,601 +1.16(+5.99%)
Aug 26, 2011 20.79 20.84 19.22 19.33 626,669 -1.59(-7.61%)
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.