Indicators

Kemper Corp (NY: KMPR )

59.84 +1.14 (+1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.77	29.98	29.47	29.70	156,910	-0.16(-0.53%)
May 28, 2015	29.82	29.94	29.67	29.86	119,296	-0.06(-0.19%)
May 27, 2015	29.31	29.97	29.18	29.92	181,458	+0.60(+2.04%)
May 26, 2015	29.43	29.58	29.09	29.32	161,626	-0.35(-1.17%)
May 22, 2015	29.94	29.67	29.67	29.67	103,995	-0.33(-1.11%)
May 21, 2015	30.08	30.21	29.91	30.00	71,622	-0.19(-0.63%)
May 20, 2015	30.31	30.31	29.88	30.19	109,667	-0.07(-0.22%)
May 19, 2015	30.40	30.47	30.15	30.26	99,588	-0.07(-0.22%)
May 18, 2015	29.82	30.42	29.82	30.32	112,829	+0.40(+1.33%)
May 15, 2015	30.22	30.33	29.77	29.92	130,127	-0.27(-0.91%)
May 14, 2015	30.06	30.06	30.01	30.20	99,543	+0.26(+0.86%)
May 13, 2015	30.26	30.33	29.92	29.94	133,996	-0.31(-1.04%)
May 12, 2015	30.39	30.52	30.06	30.25	97,363	-0.33(-1.08%)
May 11, 2015	30.91	31.00	30.51	30.58	168,374	-0.52(-1.67%)
May 08, 2015	31.13	31.55	30.60	31.10	232,928	-0.39(-1.23%)
May 07, 2015	31.51	31.77	31.35	31.49	126,170	-0.15(-0.47%)
May 06, 2015	31.57	31.65	31.26	31.64	168,444	+0.22(+0.71%)
May 05, 2015	31.34	31.66	31.20	31.42	213,365	-0.05(-0.16%)
May 04, 2015	31.15	31.61	31.15	31.47	144,090	+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.