Kemper Corp (NY: KMPR )

61.66 USD -0.81 (-1.30%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 62.20 63.03 61.07 61.66 177,638 -0.81(-1.30%)
Oct 29, 2020 62.00 62.93 60.89 62.47 190,462 +0.34(+0.55%)
Oct 28, 2020 62.04 63.10 61.28 62.13 161,133 -1.08(-1.71%)
Oct 27, 2020 65.20 65.20 62.83 63.21 169,265 -1.99(-3.05%)
Oct 26, 2020 65.87 65.93 64.65 65.20 156,965 -1.59(-2.38%)
Oct 23, 2020 65.83 67.00 65.71 66.79 188,300 +1.18(+1.80%)
Oct 22, 2020 64.73 66.36 64.61 65.61 172,274 +0.56(+0.86%)
Oct 21, 2020 64.08 65.35 63.97 65.05 280,671 +0.88(+1.37%)
Oct 20, 2020 64.56 64.63 63.33 64.17 314,098 +0.27(+0.42%)
Oct 19, 2020 65.69 66.12 63.73 63.90 169,930 -1.63(-2.49%)
Oct 16, 2020 65.61 66.37 64.82 65.53 169,300 -0.23(-0.35%)
Oct 15, 2020 64.84 65.82 64.71 65.76 204,451 +0.44(+0.67%)
Oct 14, 2020 66.43 67.10 65.19 65.32 198,941 -1.01(-1.52%)
Oct 13, 2020 68.27 68.43 65.95 66.33 200,367 -1.98(-2.90%)
Oct 12, 2020 66.49 68.53 66.49 68.31 376,015 +1.75(+2.63%)
Oct 09, 2020 66.90 67.72 66.44 66.56 296,800 -0.36(-0.54%)
Oct 08, 2020 67.30 67.90 66.72 66.92 128,520 -0.10(-0.15%)
Oct 07, 2020 67.97 68.67 66.97 67.02 154,580 -0.48(-0.71%)
Oct 06, 2020 68.46 69.08 67.02 67.50 192,199 -0.60(-0.88%)
Oct 05, 2020 67.90 68.74 67.52 68.10 201,690 +1.11(+1.66%)
Oct 02, 2020 65.41 67.63 65.41 66.99 129,200 +0.63(+0.95%)
Oct 01, 2020 66.56 67.53 65.83 66.36 133,711 -0.47(-0.70%)
Sep 30, 2020 67.19 67.74 66.10 66.83 276,275 -0.17(-0.25%)
Sep 29, 2020 67.87 68.16 66.00 67.00 123,521 -1.14(-1.67%)
Sep 28, 2020 68.17 68.78 67.85 68.14 153,837 +1.03(+1.53%)
Sep 25, 2020 64.64 67.52 64.49 67.11 266,600 +1.86(+2.85%)
Sep 24, 2020 65.34 66.39 64.21 65.25 219,611 +0.14(+0.22%)
Sep 23, 2020 68.15 68.15 65.06 65.11 223,441 -3.03(-4.45%)
Sep 22, 2020 68.02 69.35 67.76 68.14 254,426 +0.09(+0.13%)
Sep 21, 2020 67.91 69.25 66.82 68.05 321,642 -1.72(-2.47%)
Sep 18, 2020 70.60 71.02 69.51 69.77 633,200 -0.73(-1.04%)
Sep 17, 2020 68.95 71.04 68.54 70.50 642,271 +0.81(+1.16%)
Sep 16, 2020 69.56 70.65 69.05 69.69 253,907 +0.40(+0.58%)
Sep 15, 2020 71.83 72.10 69.18 69.29 189,247 -2.02(-2.83%)
Sep 14, 2020 72.46 72.93 71.25 71.31 237,413 -0.81(-1.12%)
Sep 11, 2020 72.57 72.71 71.86 72.12 230,300 -0.45(-0.62%)
Sep 10, 2020 74.02 74.52 72.54 72.57 196,601 -1.59(-2.14%)
Sep 09, 2020 73.58 74.86 73.08 74.16 184,427 +1.25(+1.71%)
Sep 08, 2020 75.36 75.36 71.81 72.91 278,817 -2.95(-3.89%)
Sep 04, 2020 77.86 77.86 75.19 75.86 122,100 -0.57(-0.75%)
Sep 03, 2020 78.55 79.33 76.09 76.43 131,267 -1.42(-1.82%)
Sep 02, 2020 77.34 78.25 77.26 77.85 148,520 +0.02(+0.03%)
Sep 01, 2020 77.37 78.00 77.00 77.83 122,529 +0.17(+0.22%)
Aug 31, 2020 77.82 78.26 77.42 77.66 197,981 -0.28(-0.36%)
Aug 28, 2020 79.24 79.24 77.76 77.94 169,800 -0.65(-0.83%)
Aug 27, 2020 77.85 79.47 77.84 78.59 115,155 +0.85(+1.09%)
Aug 26, 2020 78.21 78.40 77.25 77.74 151,382 -0.47(-0.60%)
Aug 25, 2020 79.22 79.74 77.98 78.21 108,422 -0.43(-0.55%)
Aug 24, 2020 78.06 78.90 77.57 78.64 119,176 +1.24(+1.60%)
Aug 21, 2020 78.56 78.91 77.34 77.40 163,500 -1.49(-1.89%)
Aug 20, 2020 79.65 80.45 78.79 78.89 156,244 -1.94(-2.40%)
Aug 19, 2020 81.52 81.59 80.30 80.83 173,697 -0.07(-0.09%)
Aug 18, 2020 81.08 81.62 80.50 80.90 159,646 -0.12(-0.15%)
Aug 17, 2020 81.96 81.96 80.76 81.02 135,385 -0.59(-0.72%)
Aug 14, 2020 80.94 82.10 80.94 81.61 162,200 +0.11(+0.13%)
Aug 13, 2020 81.41 82.21 80.75 81.50 163,168 +0.03(+0.04%)
Aug 12, 2020 82.36 82.65 80.96 81.47 173,391 +0.35(+0.43%)
Aug 11, 2020 85.52 85.52 80.87 81.12 397,081 -2.80(-3.34%)
Aug 10, 2020 84.85 85.69 83.61 83.92 218,000 -0.93(-1.10%)
Aug 07, 2020 83.00 84.91 82.91 84.85 155,400 +1.59(+1.91%)
Aug 06, 2020 82.50 83.45 81.85 83.26 252,248 +1.86(+2.29%)
Aug 05, 2020 81.18 82.82 80.76 81.40 329,885 -0.11(-0.13%)
Aug 04, 2020 79.92 81.62 78.28 81.51 292,549 +1.17(+1.46%)
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.