Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kemper Corp (NY: KMPR )

61.16 +0.76 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.49 65.49 59.09 59.71 1,228,172 -6.66(-10.03%)
Oct 28, 2021 65.01 66.46 64.93 66.37 256,427 +1.51(+2.34%)
Oct 27, 2021 65.23 66.11 64.28 64.86 343,309 -0.24(-0.36%)
Oct 26, 2021 64.85 65.09 150,235 +0.56(+0.86%)
Oct 25, 2021 64.44 64.80 63.93 64.54 187,275 +0.24(+0.37%)
Oct 22, 2021 63.02 64.35 62.86 64.30 240,701 +1.30(+2.06%)
Oct 21, 2021 61.09 63.02 60.92 63.00 226,807 +1.53(+2.49%)
Oct 20, 2021 60.95 61.64 60.56 61.47 117,287 +0.52(+0.85%)
Oct 19, 2021 60.48 61.74 60.48 60.95 227,772 -0.42(-0.69%)
Oct 18, 2021 61.79 61.81 61.18 61.38 157,382 -0.84(-1.35%)
Oct 15, 2021 63.08 63.33 62.19 62.21 192,629 -0.57(-0.91%)
Oct 14, 2021 62.53 63.42 61.65 62.79 187,976 +0.55(+0.88%)
Oct 13, 2021 62.41 62.50 61.07 62.24 229,524 -0.09(-0.15%)
Oct 12, 2021 61.76 62.45 61.41 62.34 193,042 +0.36(+0.58%)
Oct 11, 2021 63.18 63.91 61.98 61.98 184,527 -1.06(-1.69%)
Oct 08, 2021 64.05 64.14 63.02 63.04 272,933 -1.30(-2.02%)
Oct 07, 2021 64.41 65.25 64.28 64.34 155,442 +0.24(+0.37%)
Oct 06, 2021 63.66 64.59 62.66 64.10 185,496 -0.17(-0.26%)
Oct 05, 2021 63.73 64.57 63.43 64.27 501,212 +0.46(+0.72%)
Oct 04, 2021 64.25 64.88 63.76 63.81 232,460 -0.38(-0.59%)
Oct 01, 2021 63.13 64.41 62.18 64.19 148,857 +1.36(+2.17%)
Sep 30, 2021 64.04 64.16 62.83 62.82 104,608 -0.93(-1.46%)
Sep 29, 2021 63.14 64.03 62.69 63.76 105,806 +0.64(+1.01%)
Sep 28, 2021 63.85 64.42 62.90 63.12 126,740 -1.04(-1.63%)
Sep 27, 2021 63.76 64.75 63.76 64.16 149,697 +0.85(+1.34%)
Sep 24, 2021 63.02 63.73 62.50 63.31 154,713 -0.12(-0.19%)
Sep 23, 2021 63.38 64.33 63.19 63.44 244,459 +0.20(+0.31%)
Sep 22, 2021 62.98 63.42 62.35 63.24 176,014 +0.81(+1.30%)
Sep 21, 2021 62.21 62.80 61.69 62.43 279,741 +0.81(+1.31%)
Sep 20, 2021 60.24 61.68 59.60 61.62 262,929 +0.41(+0.68%)
Sep 17, 2021 61.81 61.90 60.63 61.21 937,994 -0.40(-0.66%)
Sep 16, 2021 62.78 62.90 61.05 61.61 210,930 -1.09(-1.74%)
Sep 15, 2021 62.71 63.99 62.56 62.70 301,029 -0.17(-0.27%)
Sep 14, 2021 63.24 63.24 62.03 62.87 245,574 -0.08(-0.13%)
Sep 13, 2021 61.81 63.12 61.76 62.96 211,310 +1.98(+3.26%)
Sep 10, 2021 62.04 62.04 60.69 60.97 169,961 -1.04(-1.68%)
Sep 09, 2021 63.24 63.51 61.94 62.02 278,634 -1.50(-2.35%)
Sep 08, 2021 64.01 64.79 64.01 63.51 183,574 -0.91(-1.42%)
Sep 07, 2021 64.36 64.72 64.01 64.42 218,726 -0.11(-0.17%)
Sep 03, 2021 64.05 64.54 63.88 64.54 150,901 +0.23(+0.35%)
Sep 02, 2021 64.06 64.35 63.63 64.31 224,820 +0.21(+0.32%)
Sep 01, 2021 64.85 65.10 64.00 64.10 158,026 -0.42(-0.66%)
Aug 31, 2021 64.09 64.76 63.87 64.53 200,741 +0.40(+0.63%)
Aug 30, 2021 65.96 66.03 64.07 64.12 167,836 -1.95(-2.95%)
Aug 27, 2021 64.77 66.25 64.34 66.07 206,818 +1.66(+2.57%)
Aug 26, 2021 64.29 64.87 63.77 64.41 165,402 +0.44(+0.69%)
Aug 25, 2021 64.53 64.72 63.93 63.97 224,549 -0.49(-0.76%)
Aug 24, 2021 64.36 64.93 64.33 64.46 167,456 +0.10(+0.16%)
Aug 23, 2021 64.45 64.62 63.66 64.36 155,372 +0.39(+0.60%)
Aug 20, 2021 62.52 64.19 62.24 63.97 352,062 +1.30(+2.07%)
Aug 19, 2021 64.35 64.97 62.15 62.67 531,350 -1.93(-2.98%)
Aug 18, 2021 63.16 65.02 62.72 64.60 379,907 +1.41(+2.23%)
Aug 17, 2021 61.84 63.28 61.81 63.19 321,319 +0.73(+1.17%)
Aug 16, 2021 62.70 63.19 62.19 62.46 304,849 -0.35(-0.55%)
Aug 13, 2021 62.59 63.22 62.32 62.81 280,473 +0.05(+0.08%)
Aug 12, 2021 62.73 63.19 62.26 62.76 191,558 +0.13(+0.21%)
Aug 11, 2021 64.65 65.37 62.33 62.63 522,268 -1.54(-2.39%)
Aug 10, 2021 63.29 65.31 63.22 64.16 489,816 +0.70(+1.11%)
Aug 09, 2021 61.64 63.80 61.54 63.46 577,437 +1.90(+3.09%)
Aug 06, 2021 59.87 61.66 59.46 61.56 468,566 +2.52(+4.27%)
Aug 05, 2021 57.98 59.06 57.06 59.04 371,715 +1.32(+2.29%)
Aug 04, 2021 58.15 58.35 57.41 57.72 469,600 -1.01(-1.72%)
Aug 03, 2021 59.34 59.44 58.21 58.73 333,521 -0.55(-0.93%)
Aug 02, 2021 61.94 62.23 58.98 59.29 789,256 -2.52(-4.08%)
Jul 30, 2021 56.19 61.87 56.18 61.80 923,898 -2.31(-3.61%)
Jul 29, 2021 64.03 64.60 63.45 64.12 175,789 +0.73(+1.15%)
Jul 28, 2021 63.99 64.25 62.67 63.39 144,553 -0.36(-0.56%)
Jul 27, 2021 63.62 64.26 63.32 63.74 112,932 -0.33(-0.51%)
Jul 26, 2021 63.75 64.37 63.68 64.07 132,175 +0.04(+0.06%)
Jul 23, 2021 64.43 64.43 63.69 64.03 154,822 +0.15(+0.23%)
Jul 22, 2021 64.78 64.89 63.58 63.88 189,389 -1.22(-1.87%)
Jul 21, 2021 65.19 65.95 64.94 65.10 191,754 +0.59(+0.91%)
Jul 20, 2021 63.32 65.33 63.04 64.51 399,102 +1.32(+2.09%)
Jul 19, 2021 63.78 63.99 62.50 63.19 330,532 -2.45(-3.74%)
Jul 16, 2021 66.22 66.27 65.42 65.64 230,532 -0.04(-0.06%)
Jul 15, 2021 64.83 65.83 64.61 65.68 212,060 +0.19(+0.29%)
Jul 14, 2021 65.95 66.40 65.09 65.49 113,888 -0.25(-0.38%)
Jul 13, 2021 66.39 66.91 65.72 65.75 141,848 -1.30(-1.94%)
Jul 12, 2021 65.99 67.09 65.95 67.05 200,763 +0.55(+0.83%)
Jul 09, 2021 66.20 66.64 65.90 66.49 216,137 +1.08(+1.65%)
Jul 08, 2021 66.10 66.24 65.08 65.42 153,958 -1.55(-2.32%)
Jul 07, 2021 66.60 67.27 66.19 66.97 150,592 -0.07(-0.10%)
Jul 06, 2021 68.30 68.42 66.79 67.04 319,474 -1.52(-2.21%)
Jul 02, 2021 69.96 69.96 68.44 68.55 155,638 -1.37(-1.96%)
Jul 01, 2021 69.58 70.37 69.48 69.92 230,804 +0.73(+1.06%)
Jun 30, 2021 68.87 69.60 68.77 69.19 276,861 +0.12(+0.18%)
Jun 29, 2021 69.32 70.05 68.99 69.07 290,687 +0.01(+0.01%)
Jun 28, 2021 67.92 69.41 67.68 69.06 308,104 -0.14(-0.20%)
Jun 25, 2021 68.30 69.52 68.26 69.20 475,362 +1.20(+1.76%)
Jun 24, 2021 67.31 68.15 66.71 68.00 260,343 +0.96(+1.44%)
Jun 23, 2021 67.07 67.91 66.95 67.04 187,351 -0.01(-0.01%)
Jun 22, 2021 66.93 67.60 66.74 67.05 250,282 +0.12(+0.18%)
Jun 21, 2021 65.80 67.20 65.61 66.93 367,383 +1.71(+2.63%)
Jun 18, 2021 65.77 66.07 65.11 65.21 695,500 -1.33(-2.00%)
Jun 17, 2021 67.74 68.41 65.95 66.54 297,470 -1.24(-1.82%)
Jun 16, 2021 68.64 69.14 67.56 67.78 255,038 -0.96(-1.40%)
Jun 15, 2021 67.94 69.41 67.55 68.74 314,766 +0.95(+1.41%)
Jun 14, 2021 67.92 68.03 67.45 67.79 285,112 -0.12(-0.18%)
Jun 11, 2021 67.72 68.05 67.59 67.91 206,674 +0.39(+0.58%)
Jun 10, 2021 67.29 67.95 66.96 67.52 196,623 +0.68(+1.02%)
Jun 09, 2021 67.73 68.01 66.70 66.83 249,854 -0.94(-1.38%)
Jun 08, 2021 67.41 68.07 66.54 67.77 273,412 +0.23(+0.35%)
Jun 07, 2021 68.85 69.10 67.37 67.53 238,632 -1.42(-2.06%)
Jun 04, 2021 68.35 68.96 67.58 68.96 516,425 +0.62(+0.90%)
Jun 03, 2021 68.11 68.99 67.86 68.34 276,145 -0.16(-0.23%)
Jun 02, 2021 69.76 69.76 68.44 68.50 352,652 -1.02(-1.47%)
Jun 01, 2021 70.55 70.74 69.38 69.52 293,202 -0.58(-0.83%)
May 28, 2021 69.75 70.30 69.34 70.10 415,059 +0.39(+0.56%)
May 27, 2021 69.95 70.11 69.09 69.71 503,316 +0.10(+0.15%)
May 26, 2021 69.87 70.50 69.55 69.60 211,927 -0.21(-0.30%)
May 25, 2021 70.64 71.33 69.68 69.81 426,786 -0.87(-1.23%)
May 24, 2021 71.38 71.49 70.56 70.68 198,213 -0.64(-0.89%)
May 21, 2021 72.05 72.54 71.18 71.32 179,822 -0.52(-0.72%)
May 20, 2021 71.80 72.11 71.20 71.83 209,872 -0.03(-0.04%)
May 19, 2021 71.31 71.87 70.52 71.86 259,973 -0.32(-0.44%)
May 18, 2021 72.20 72.68 71.63 72.18 197,348 -0.31(-0.43%)
May 17, 2021 72.29 72.86 72.16 72.49 129,574 -0.36(-0.49%)
May 14, 2021 72.80 73.12 72.43 72.84 296,984 +0.32(+0.44%)
May 13, 2021 71.60 72.75 71.59 72.52 347,431 +0.73(+1.01%)
May 12, 2021 72.78 73.67 71.69 71.80 407,339 -0.90(-1.24%)
May 11, 2021 72.44 73.05 71.84 72.70 273,519 -0.14(-0.19%)
May 10, 2021 74.38 75.33 72.78 72.84 298,411 -1.28(-1.72%)
May 07, 2021 73.63 74.26 73.53 74.12 207,325 +0.02(+0.03%)
May 06, 2021 73.08 74.13 72.87 74.10 231,509 +1.47(+2.03%)
May 05, 2021 73.11 73.96 71.84 72.63 433,966 -1.28(-1.73%)
May 04, 2021 73.17 74.29 72.99 73.90 263,556 +0.39(+0.53%)
May 03, 2021 73.33 74.50 72.93 73.51 490,715 +0.72(+0.99%)
Apr 30, 2021 76.47 76.47 72.46 72.79 530,052 -4.98(-6.40%)
Apr 29, 2021 76.65 78.32 76.65 77.77 223,333 +1.40(+1.83%)
Apr 28, 2021 77.12 77.30 76.15 76.38 168,904 -0.73(-0.94%)
Apr 27, 2021 76.96 77.87 76.67 77.10 188,815 -0.11(-0.14%)
Apr 26, 2021 77.83 78.18 77.14 77.22 128,494 -0.47(-0.60%)
Apr 23, 2021 76.53 78.04 76.53 77.68 208,782 +1.17(+1.52%)
Apr 22, 2021 77.14 77.46 76.41 76.52 163,409 -0.93(-1.20%)
Apr 21, 2021 76.63 77.86 76.63 77.45 144,080 +0.91(+1.19%)
Apr 20, 2021 76.58 77.65 76.13 76.53 219,356 -0.60(-0.77%)
Apr 19, 2021 77.49 77.56 76.72 77.13 236,715 -0.13(-0.17%)
Apr 16, 2021 77.85 77.85 76.90 77.26 184,011 -0.16(-0.20%)
Apr 15, 2021 77.79 77.87 76.89 77.42 155,982 -0.09(-0.12%)
Apr 14, 2021 75.50 77.66 75.38 77.51 207,534 +1.93(+2.55%)
Apr 13, 2021 75.17 75.97 75.13 75.58 214,042 -0.02(-0.02%)
Apr 12, 2021 75.45 76.12 75.04 75.60 269,318 +0.28(+0.37%)
Apr 09, 2021 75.33 76.03 74.98 75.32 196,343 +0.18(+0.24%)
Apr 08, 2021 75.14 75.97 74.91 75.14 230,485 -0.23(-0.31%)
Apr 07, 2021 76.23 76.47 74.95 75.38 192,734 -0.88(-1.15%)
Apr 06, 2021 76.08 77.19 75.99 76.25 200,507 +0.18(+0.23%)
Apr 05, 2021 76.08 77.33 75.57 76.08 295,742 +0.41(+0.54%)
Apr 01, 2021 74.01 75.68 74.01 75.67 292,960 +1.32(+1.78%)
Mar 31, 2021 75.83 76.30 74.25 74.34 253,978 -1.73(-2.27%)
Mar 30, 2021 76.23 76.68 75.53 76.07 189,907 +0.30(+0.39%)
Mar 29, 2021 74.68 76.25 74.13 75.77 256,546 +0.38(+0.51%)
Mar 26, 2021 75.85 75.85 74.63 75.39 203,206 +0.28(+0.37%)
Mar 25, 2021 73.85 75.44 73.27 75.11 273,457 +1.24(+1.68%)
Mar 24, 2021 74.56 75.56 73.82 73.87 277,677 +0.07(+0.10%)
Mar 23, 2021 74.55 75.40 73.65 73.79 222,640 -1.51(-2.01%)
Mar 22, 2021 75.28 76.13 74.96 75.30 386,501 -0.65(-0.86%)
Mar 19, 2021 76.76 77.39 75.90 75.96 653,906 -0.57(-0.74%)
Mar 18, 2021 76.70 78.10 76.44 76.53 235,372 +0.25(+0.33%)
Mar 17, 2021 76.30 77.09 75.93 76.27 199,864 -0.10(-0.13%)
Mar 16, 2021 75.77 76.69 75.26 76.38 198,812 +0.09(+0.12%)
Mar 15, 2021 75.40 76.50 74.59 76.28 361,040 +1.41(+1.88%)
Mar 12, 2021 75.97 76.16 74.69 74.87 320,519 -0.55(-0.73%)
Mar 11, 2021 75.77 76.39 74.87 75.42 191,718 -0.40(-0.53%)
Mar 10, 2021 74.77 76.21 74.17 75.83 187,565 +1.10(+1.47%)
Mar 09, 2021 74.94 75.55 73.34 74.73 192,997 -0.07(-0.10%)
Mar 08, 2021 74.13 76.09 73.71 74.80 206,833 +1.33(+1.82%)
Mar 05, 2021 72.01 73.60 71.12 73.47 363,626 +2.26(+3.17%)
Mar 04, 2021 72.34 72.81 70.58 71.21 303,308 -1.12(-1.55%)
Mar 03, 2021 71.55 72.98 71.11 72.33 299,405 +0.67(+0.94%)
Mar 02, 2021 72.50 72.60 71.54 71.66 185,192 -0.49(-0.68%)
Mar 01, 2021 71.47 72.35 71.32 72.15 295,810 +1.63(+2.31%)
Feb 26, 2021 70.39 71.00 69.57 70.52 313,441 +0.07(+0.09%)
Feb 25, 2021 72.87 72.98 70.28 70.45 247,679 -2.15(-2.97%)
Feb 24, 2021 72.92 73.77 72.39 72.61 395,508 -0.26(-0.36%)
Feb 23, 2021 71.60 73.07 70.87 72.87 311,463 +0.99(+1.38%)
Feb 22, 2021 68.53 72.11 68.53 71.88 345,797 +2.65(+3.83%)
Feb 19, 2021 69.42 70.08 68.58 69.23 1,198,113 +0.02(+0.03%)
Feb 18, 2021 69.69 70.00 68.51 69.21 287,107 -0.73(-1.04%)
Feb 17, 2021 68.95 70.04 68.61 69.94 239,862 +0.76(+1.09%)
Feb 16, 2021 71.12 71.12 68.87 69.19 359,274 -1.66(-2.34%)
Feb 12, 2021 70.87 71.62 70.39 70.85 237,521 +0.18(+0.25%)
Feb 11, 2021 69.84 70.87 69.73 70.67 301,935 +0.91(+1.30%)
Feb 10, 2021 69.58 70.09 68.61 69.76 442,349 +0.52(+0.75%)
Feb 09, 2021 67.94 69.84 67.48 69.24 452,236 +2.29(+3.43%)
Feb 08, 2021 66.84 67.10 65.44 66.94 207,314 +0.36(+0.54%)
Feb 05, 2021 65.14 67.30 65.12 66.58 362,422 +2.02(+3.12%)
Feb 04, 2021 64.57 65.61 63.68 64.57 258,256 +0.29(+0.45%)
Feb 03, 2021 64.57 65.54 63.60 64.28 344,852 -0.49(-0.76%)
Feb 02, 2021 67.82 67.82 62.14 64.77 662,288 -2.60(-3.86%)
Feb 01, 2021 65.75 67.52 64.84 67.37 390,654 +2.03(+3.11%)
Jan 29, 2021 66.07 66.54 64.91 65.34 287,483 -1.20(-1.80%)
Jan 28, 2021 66.87 67.41 66.06 66.54 216,304 +0.10(+0.15%)
Jan 27, 2021 68.17 68.34 65.62 66.43 243,623 -2.39(-3.47%)
Jan 26, 2021 70.02 70.02 68.76 68.82 182,055 -0.81(-1.16%)
Jan 25, 2021 68.84 69.71 68.46 69.63 268,642 +0.41(+0.59%)
Jan 22, 2021 69.41 70.27 69.05 69.22 187,563 -0.81(-1.15%)
Jan 21, 2021 71.97 72.66 69.94 70.03 197,791 -1.76(-2.46%)
Jan 20, 2021 72.66 72.66 71.58 71.79 387,414 -0.61(-0.85%)
Jan 19, 2021 72.39 72.77 71.23 72.41 272,983 +0.69(+0.96%)
Jan 15, 2021 71.04 72.22 70.66 71.72 301,803 +0.24(+0.34%)
Jan 14, 2021 72.59 72.70 71.00 71.48 335,398 -0.46(-0.65%)
Jan 13, 2021 73.19 73.88 71.80 71.94 207,118 -1.43(-1.95%)
Jan 12, 2021 73.13 74.77 72.65 73.37 111,029 +0.48(+0.66%)
Jan 11, 2021 73.41 74.00 72.77 72.89 107,390 -1.00(-1.36%)
Jan 08, 2021 74.27 74.99 72.67 73.89 180,780 -0.01(-0.01%)
Jan 07, 2021 75.23 75.23 73.78 73.90 334,457 -1.57(-2.08%)
Jan 06, 2021 72.75 76.07 72.71 75.47 333,539 +3.55(+4.93%)
Jan 05, 2021 70.63 72.72 70.36 71.92 181,098 +1.58(+2.24%)
Jan 04, 2021 71.62 71.62 69.41 70.34 169,079 -1.01(-1.42%)
Dec 31, 2020 71.36 71.36 71.36 104,723 +0.34(+0.48%)
Dec 30, 2020 71.16 71.89 70.69 71.01 104,723 +0.19(+0.26%)
Dec 29, 2020 71.89 71.89 70.25 70.83 77,499 -0.79(-1.10%)
Dec 28, 2020 71.99 72.61 71.29 71.62 77,819 -0.04(-0.05%)
Dec 24, 2020 72.11 72.32 71.11 71.65 49,313 -0.07(-0.10%)
Dec 23, 2020 71.46 72.73 71.27 71.73 121,654 +0.63(+0.89%)
Dec 22, 2020 70.88 71.37 70.21 71.10 203,405 +0.19(+0.26%)
Dec 21, 2020 71.12 71.31 69.93 70.91 172,115 -0.31(-0.43%)
Dec 18, 2020 72.17 72.93 70.62 71.22 597,362 -0.61(-0.85%)
Dec 17, 2020 72.81 73.89 71.38 71.83 278,964 -0.93(-1.28%)
Dec 16, 2020 73.35 73.67 72.54 72.76 189,535 -0.43(-0.58%)
Dec 15, 2020 72.09 73.20 71.98 73.19 158,116 +1.81(+2.54%)
Dec 14, 2020 73.21 73.53 70.95 71.37 234,247 -0.87(-1.21%)
Dec 11, 2020 72.41 73.97 72.02 72.25 219,757 -0.77(-1.06%)
Dec 10, 2020 72.64 73.32 72.02 73.02 120,989 -0.17(-0.23%)
Dec 09, 2020 72.44 73.32 72.27 73.19 159,515 +0.89(+1.23%)
Dec 08, 2020 70.53 72.36 70.53 72.29 158,780 +1.11(+1.57%)
Dec 07, 2020 71.53 71.98 70.40 71.18 232,845 -0.65(-0.91%)
Dec 04, 2020 71.51 71.89 70.62 71.83 122,207 +1.05(+1.48%)
Dec 03, 2020 70.79 71.40 70.05 70.78 193,633 -0.23(-0.33%)
Dec 02, 2020 69.75 71.21 69.39 71.01 177,154 +0.92(+1.31%)
Dec 01, 2020 70.97 71.34 69.41 70.09 210,299 +0.48(+0.69%)
Nov 30, 2020 71.81 72.34 69.59 69.61 274,142 -2.64(-3.65%)
Nov 27, 2020 71.78 72.51 71.55 72.25 79,138 +0.29(+0.40%)
Nov 25, 2020 72.19 72.23 70.87 71.96 154,508 -0.31(-0.42%)
Nov 24, 2020 71.53 72.87 70.99 72.27 236,720 +1.67(+2.37%)
Nov 23, 2020 69.56 70.93 68.76 70.59 185,427 +2.04(+2.98%)
Nov 20, 2020 66.75 68.61 66.39 68.55 266,702 +1.62(+2.41%)
Nov 19, 2020 66.78 67.17 66.12 66.94 246,438 -0.09(-0.14%)
Nov 18, 2020 67.24 67.90 66.79 67.03 192,557 +0.02(+0.03%)
Nov 17, 2020 67.08 67.56 66.06 67.01 182,795 -0.72(-1.07%)
Nov 16, 2020 66.43 67.74 66.12 67.73 257,019 +2.66(+4.08%)
Nov 13, 2020 64.13 65.52 64.00 65.08 180,026 +1.73(+2.73%)
Nov 12, 2020 63.46 63.74 62.27 63.35 199,098 -0.63(-0.98%)
Nov 11, 2020 64.50 64.84 63.37 63.98 220,126 -0.33(-0.52%)
Nov 10, 2020 61.99 64.81 61.21 64.31 262,469 +2.83(+4.60%)
Nov 09, 2020 64.66 65.31 61.44 61.48 275,314 +1.53(+2.56%)
Nov 06, 2020 59.97 60.25 59.27 59.95 165,570 +0.59(+1.00%)
Nov 05, 2020 58.99 59.97 58.58 59.36 171,092 +0.62(+1.05%)
Nov 04, 2020 58.70 60.18 57.95 58.74 243,100 -1.33(-2.22%)
Nov 03, 2020 61.48 61.93 59.36 60.07 586,630 +0.66(+1.11%)
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.