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 31, 2017	34.41	34.67	34.14	34.41	201,823	+0.00(+0.00%)
Jul 28, 2017	34.06	34.45	33.84	34.41	93,669	+0.31(+0.90%)
Jul 27, 2017	33.92	34.19	33.70	34.10	135,686	+0.31(+0.91%)
Jul 26, 2017	34.45	34.45	33.70	33.79	163,265	-0.70(-2.03%)
Jul 25, 2017	34.23	34.67	33.70	34.49	266,860	+0.48(+1.42%)
Jul 24, 2017	33.79	34.19	33.57	34.01	159,813	+0.18(+0.52%)
Jul 21, 2017	34.41	34.41	33.79	33.84	112,280	-0.22(-0.64%)
Jul 20, 2017		34.49	33.75	34.06	142,496	-0.13(-0.38%)
Jul 19, 2017	33.66	34.19	33.31	34.19	210,038	+0.75(+2.23%)
Jul 18, 2017	32.70	33.66	32.61	33.44	275,541	+0.61(+1.87%)
Jul 17, 2017	31.95	33.09	31.86	32.83	378,417	+0.35(+1.08%)
Jul 14, 2017	32.78	32.87	32.43	32.48	176,880	-0.66(-1.98%)
Jul 13, 2017	32.83	33.18	32.70	33.14	219,486	+0.31(+0.93%)
Jul 12, 2017	33.22	33.62	32.57	32.83	167,177	-0.39(-1.19%)
Jul 11, 2017	33.22	33.22	32.57	33.22	142,931	+0.13(+0.40%)
Jul 10, 2017	33.35	33.84	33.09	33.09	274,911	-0.44(-1.31%)
Jul 07, 2017	33.92	33.92	33.14	33.53	230,536	-0.22(-0.65%)
Jul 06, 2017	34.27	34.36	33.66	33.75	178,858	-0.75(-2.16%)
Jul 05, 2017	34.89	34.93	34.19	34.49	146,382	-0.44(-1.25%)

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.