Indicators

Kemper Corp (NY: KMPR )

58.87 -0.79 (-1.32%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.67	29.90	29.43	29.79	404,132	+0.01(+0.03%)
Jun 27, 2014	29.50	30.02	29.50	29.79	4,173,755	+0.20(+0.68%)
Jun 26, 2014	29.89	29.91	29.37	29.58	385,058	-0.44(-1.48%)
Jun 25, 2014	29.88	30.13	29.75	30.03	448,526	+0.13(+0.43%)
Jun 24, 2014	29.96	30.51	29.88	29.90	390,518	-0.15(-0.48%)
Jun 23, 2014	29.79	30.05	29.73	30.05	226,705	+0.22(+0.73%)
Jun 20, 2014	29.78	29.94	29.71	29.83	407,652	+0.10(+0.33%)
Jun 19, 2014	29.42	29.74	29.24	29.73	275,156	+0.23(+0.79%)
Jun 18, 2014	29.60	29.62	29.12	29.50	264,086	-0.21(-0.71%)
Jun 17, 2014	29.07	29.86	28.86	29.71	399,432	+0.49(+1.69%)
Jun 16, 2014	29.20	29.32	28.88	29.21	266,131	-0.01(-0.03%)
Jun 13, 2014	29.19	29.63	29.08	29.22	338,396	+0.05(+0.17%)
Jun 12, 2014	29.06	29.48	29.04	29.17	349,345	-0.02(-0.08%)
Jun 11, 2014	29.12	29.32	28.97	29.20	218,165	-0.04(-0.14%)
Jun 10, 2014	29.08	29.39	29.04	29.24	343,065	-0.15(-0.49%)
Jun 06, 2014	28.87	29.42	28.73	29.38	387,430	+0.57(+1.96%)
Jun 05, 2014	28.55	28.83	28.35	28.82	391,408	+0.21(+0.73%)
Jun 04, 2014	27.98	28.62	27.85	28.61	324,270	+0.63(+2.25%)
Jun 03, 2014	27.64	27.99	27.52	27.98	275,990	+0.17(+0.61%)

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.