Indicators

Kemper Corp (NY: KMPR )

60.85 +0.04 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.40	78.81	77.69	77.83	6,360,738	-0.15(-0.20%)
Jun 27, 2019	76.68	78.08	76.38	77.98	348,854	+1.46(+1.91%)
Jun 26, 2019	79.76	79.95	76.51	76.52	446,707	-2.67(-3.37%)
Jun 25, 2019	78.57	80.31	78.37	79.19	508,323	+0.56(+0.71%)
Jun 24, 2019	79.10	79.52	78.47	78.63	476,039	-0.57(-0.72%)
Jun 21, 2019	80.35	80.90	79.03	79.20	871,218	-1.60(-1.98%)
Jun 20, 2019	80.46	81.40	79.47	80.80	415,415	+0.98(+1.23%)
Jun 19, 2019	80.52	82.44	79.76	79.81	472,376	-0.74(-0.92%)
Jun 18, 2019	78.15	80.77	78.15	80.55	651,388	+2.58(+3.31%)
Jun 17, 2019	78.49	79.43	77.82	77.97	353,143	-0.41(-0.52%)
Jun 14, 2019	78.51	79.04	78.30	78.38	265,423	-0.20(-0.25%)
Jun 13, 2019	77.53	79.68	77.29	78.58	361,320	+1.24(+1.60%)
Jun 12, 2019	78.47	78.83	77.26	77.34	276,767	-1.22(-1.55%)
Jun 11, 2019	77.94	79.04	77.76	78.56	646,909	+1.15(+1.49%)
Jun 10, 2019	76.32	78.19	76.32	77.41	342,838	+1.32(+1.73%)
Jun 07, 2019	76.21	77.04	75.68	76.09	468,094	+0.32(+0.43%)
Jun 06, 2019	75.50	75.77	74.17	75.76	532,866	+0.24(+0.32%)
Jun 05, 2019	74.42	76.07	74.08	75.52	1,347,213	-1.24(-1.61%)
Jun 04, 2019	77.05	77.87	76.39	76.76	277,488	+0.58(+0.76%)

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.