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 (%)
Jul 29, 2016	29.71	29.78	29.27	29.30	138,723	-0.38(-1.27%)
Jul 28, 2016	29.91	30.05	29.67	29.67	103,349	-0.31(-1.03%)
Jul 27, 2016	29.99	30.14	29.88	29.98	135,657	+0.04(+0.14%)
Jul 26, 2016	29.61	30.08	29.61	29.94	148,089	+0.31(+1.04%)
Jul 25, 2016	29.35	29.77	29.35	29.63	90,968	+0.15(+0.52%)
Jul 22, 2016	29.13	29.61	29.13	29.48	69,600	+0.35(+1.20%)
Jul 21, 2016	29.44	29.44	29.07	29.13	81,905	-0.32(-1.07%)
Jul 20, 2016	29.35	29.66	29.30	29.44	88,306	+0.11(+0.38%)
Jul 19, 2016	29.24	29.43	29.10	29.33	67,058	-0.04(-0.15%)
Jul 18, 2016	29.38	29.63	29.26	29.38	80,608	-0.08(-0.26%)
Jul 15, 2016	29.32	29.49	29.07	29.45	93,090	+0.38(+1.32%)
Jul 14, 2016	29.36	29.42	29.06	29.07	125,535	+0.03(+0.09%)
Jul 13, 2016	29.18	29.33	28.88	29.04	133,240	+0.04(+0.15%)
Jul 12, 2016	28.66	29.26	28.55	29.00	189,807	+0.62(+2.20%)
Jul 11, 2016	27.96	28.43	27.82	28.37	115,934	+0.60(+2.15%)
Jul 08, 2016	27.20	27.82	26.97	27.78	175,468	+0.80(+2.98%)
Jul 07, 2016	26.77	27.14	26.59	26.97	134,409	+0.21(+0.77%)
Jul 06, 2016	26.50	26.84	26.46	26.77	139,538	+0.13(+0.48%)
Jul 05, 2016	26.47	26.74	26.40	26.64	158,559	-0.20(-0.73%)

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.