Indicators

Kemper Corp (NY: KMPR )

58.92 -0.74 (-1.24%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.38	78.79	77.67	77.81	6,362,275	-0.15(-0.20%)
Jun 27, 2019	76.67	78.06	76.36	77.96	348,938	+1.46(+1.91%)
Jun 26, 2019	79.74	79.93	76.49	76.50	446,815	-2.67(-3.37%)
Jun 25, 2019	78.55	80.29	78.35	79.17	508,446	+0.56(+0.71%)
Jun 24, 2019	79.08	79.50	78.45	78.61	476,154	-0.57(-0.72%)
Jun 21, 2019	80.33	80.88	79.01	79.18	871,429	-1.60(-1.98%)
Jun 20, 2019	80.44	81.38	79.45	80.78	415,515	+0.98(+1.23%)
Jun 19, 2019	80.50	82.42	79.74	79.79	472,490	-0.74(-0.92%)
Jun 18, 2019	78.13	80.75	78.13	80.53	651,545	+2.58(+3.31%)
Jun 17, 2019	78.47	79.41	77.80	77.96	353,229	-0.41(-0.52%)
Jun 14, 2019	78.49	79.02	78.28	78.36	265,487	-0.20(-0.25%)
Jun 13, 2019	77.51	79.66	77.27	78.56	361,407	+1.24(+1.60%)
Jun 12, 2019	78.45	78.81	77.24	77.32	276,834	-1.22(-1.55%)
Jun 11, 2019	77.92	79.02	77.74	78.54	647,065	+1.15(+1.49%)
Jun 10, 2019	76.31	78.17	76.31	77.39	342,921	+1.32(+1.73%)
Jun 07, 2019	76.19	77.02	75.66	76.07	468,207	+0.32(+0.43%)
Jun 06, 2019	75.48	75.75	74.15	75.75	532,995	+0.24(+0.32%)
Jun 05, 2019	74.40	76.05	74.06	75.50	1,347,539	-1.24(-1.61%)
Jun 04, 2019	77.04	77.86	76.37	76.74	277,555	+0.58(+0.76%)

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.