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 (%)
Sep 28, 2012	24.07	24.42	23.99	24.34	189,513	+0.15(+0.62%)
Sep 27, 2012	24.13	24.24	24.00	24.19	211,624	+0.12(+0.49%)
Sep 26, 2012	24.51	24.64	23.84	24.07	369,577	-0.46(-1.87%)
Sep 25, 2012	24.99	25.09	24.53	24.53	219,281	-0.38(-1.53%)
Sep 24, 2012	24.84	25.06	24.84	24.91	224,902	-0.03(-0.13%)
Sep 21, 2012	25.13	25.13	24.79	24.94	1,284,106	+0.00(+0.00%)
Sep 20, 2012	24.83	24.98	24.73	24.94	135,683	-0.06(-0.22%)
Sep 19, 2012	24.96	25.05	24.77	24.99	125,823	+0.07(+0.29%)
Sep 18, 2012	24.96	25.17	24.83	24.92	197,719	-0.25(-0.98%)
Sep 17, 2012	25.28	25.37	25.12	25.17	144,486	-0.14(-0.56%)
Sep 14, 2012	25.41	25.45	25.19	25.31	134,060	-0.07(-0.28%)
Sep 13, 2012	25.26	25.38	25.06	25.38	103,362	+0.17(+0.69%)
Sep 12, 2012	25.26	25.36	24.96	25.21	170,870	+0.06(+0.22%)
Sep 11, 2012	25.07	25.33	24.95	25.15	125,211	+0.06(+0.22%)
Sep 10, 2012	25.26	25.31	25.03	25.10	139,583	-0.13(-0.50%)
Sep 07, 2012	25.35	25.44	25.15	25.22	184,598	-0.08(-0.31%)
Sep 06, 2012	25.24	25.38	25.14	25.30	270,940	+0.10(+0.38%)
Sep 05, 2012	24.60	25.35	24.44	25.21	424,398	+0.30(+1.21%)

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.