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 (%)
May 29, 2015	29.77	29.99	29.48	29.71	156,873	-0.16(-0.53%)
May 28, 2015	29.82	29.95	29.67	29.87	119,267	-0.06(-0.19%)
May 27, 2015	29.32	29.98	29.18	29.92	181,415	+0.60(+2.04%)
May 26, 2015	29.44	29.59	29.10	29.33	161,587	-0.35(-1.17%)
May 22, 2015	29.95	29.67	29.67	29.67	103,970	-0.33(-1.11%)
May 21, 2015	30.09	30.22	29.91	30.01	71,605	-0.19(-0.63%)
May 20, 2015	30.32	30.32	29.88	30.20	109,640	-0.07(-0.22%)
May 19, 2015	30.40	30.48	30.16	30.26	99,564	-0.07(-0.22%)
May 18, 2015	29.82	30.43	29.82	30.33	112,802	+0.40(+1.33%)
May 15, 2015	30.23	30.34	29.78	29.93	130,096	-0.27(-0.91%)
May 14, 2015	30.06	30.06	30.01	30.21	99,519	+0.26(+0.86%)
May 13, 2015	30.27	30.34	29.92	29.95	133,964	-0.31(-1.04%)
May 12, 2015	30.39	30.53	30.06	30.26	97,340	-0.33(-1.08%)
May 11, 2015	30.92	31.01	30.52	30.59	168,334	-0.52(-1.67%)
May 08, 2015	31.14	31.56	30.61	31.11	232,872	-0.39(-1.23%)
May 07, 2015	31.51	31.77	31.36	31.50	126,139	-0.15(-0.47%)
May 06, 2015	31.58	31.65	31.27	31.65	168,403	+0.22(+0.71%)
May 05, 2015	31.35	31.67	31.21	31.42	213,314	-0.05(-0.16%)
May 04, 2015	31.16	31.62	31.16	31.47	144,055	+0.32(+1.03%)

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.