Indicators

Kemper Corp (NY: KMPR )

59.35 -0.31 (-0.52%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.22	45.74	44.45	44.58	437,308	-0.53(-1.18%)
Jul 28, 2022	45.35	45.54	44.15	45.11	223,925	-0.21(-0.46%)
Jul 27, 2022	45.88	45.88	44.52	45.32	244,976	-0.10(-0.21%)
Jul 26, 2022	45.80	46.40	45.14	45.41	208,543	-0.85(-1.83%)
Jul 25, 2022	45.31	46.58	45.03	46.26	246,027	+1.24(+2.75%)
Jul 22, 2022	45.49	45.84	44.63	45.02	172,164	-0.29(-0.63%)
Jul 21, 2022	46.34	46.34	44.34	45.31	251,750	-1.03(-2.22%)
Jul 20, 2022	45.87	46.89	45.87	46.34	288,019	+0.54(+1.19%)
Jul 19, 2022	44.97	46.14	44.94	45.79	251,426	+1.47(+3.31%)
Jul 18, 2022	45.63	46.26	44.30	44.33	224,413	-1.05(-2.31%)
Jul 15, 2022	46.14	46.14	44.98	45.38	176,327	+0.16(+0.36%)
Jul 14, 2022	46.04	46.04	44.17	45.21	313,986	-1.89(-4.00%)
Jul 13, 2022	47.56	48.19	47.03	47.10	268,778	-0.85(-1.77%)
Jul 12, 2022	46.83	48.38	46.82	47.95	312,914	+0.92(+1.96%)
Jul 11, 2022	47.32	47.63	46.54	47.02	160,193	-0.62(-1.30%)
Jul 08, 2022	47.93	48.94	47.59	47.64	182,091	-0.62(-1.28%)
Jul 07, 2022	48.15	48.86	47.99	48.26	248,022	+0.57(+1.20%)
Jul 06, 2022	47.25	48.03	46.41	47.69	265,108	+0.51(+1.09%)
Jul 05, 2022	45.78	47.23	45.13	47.18	408,216	+0.41(+0.88%)

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.