$38.44 +0.16 (%) Kemper Corp - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
7/28/201538.5638.7138.0938.44113,253
7/27/201538.2138.4437.9938.2886,035
7/24/201538.3438.6738.1738.50151,496
7/23/201538.8538.8938.3838.5093,896
7/22/201538.6638.7938.5538.7590,083
7/21/201538.9639.4538.5538.72202,892
7/20/201539.4639.5838.6839.08226,620
7/17/201540.1140.2539.9940.2191,033
7/16/201540.1540.1539.7940.03148,904
7/15/201540.1740.2839.7839.86126,491
7/14/201539.9640.2539.7740.22103,769
7/13/201539.6140.0639.5439.95168,468
7/10/201539.2039.5438.9739.42106,633
7/9/201539.0239.0338.4338.64157,697
7/8/201538.6739.2738.2938.67235,561
7/7/201539.1639.2138.5639.15118,233
7/6/201538.7239.4038.6939.15105,356
7/2/201539.4239.8039.1139.1197,869
7/1/201539.3039.8739.1039.30212,379
6/30/201538.7838.9338.3538.55145,975
6/29/201539.1039.4238.4138.45123,693
6/26/201538.7439.5238.5439.38384,758
6/25/201538.7938.7938.1938.5899,910
6/24/201538.9539.2038.5638.62110,384
6/23/201538.6439.1638.5139.11113,507
6/22/201538.3638.8138.0738.68125,586
6/19/201538.2138.4838.0538.19292,723
6/18/201537.8238.3637.6438.31122,146
6/17/201538.1438.1437.6037.65109,792
6/16/201536.9338.0936.9337.96165,712
6/15/201536.9537.2336.6137.05210,643
6/12/201537.2037.3636.9637.31108,191
6/11/201537.1737.3237.0037.27183,699
6/10/201536.1737.3036.1737.03173,073
6/9/201535.6336.0635.4435.91103,631
6/8/201535.8236.1135.7135.71118,291
6/5/201535.6035.9035.1935.90138,757
6/4/201535.8136.0035.3835.4263,126
6/3/201535.7636.1935.6936.03116,065
6/2/201535.2035.8735.2035.58137,581
6/1/201536.0036.0035.3235.39125,012
5/29/201535.8736.1335.5135.79130,212
5/28/201535.9336.0835.7535.9898,998
5/27/201535.3236.1235.1636.05150,583
5/26/201535.4735.6535.0635.33134,125
5/22/201536.0836.3335.7435.7586,293
5/21/201536.2536.4136.0436.1559,436
5/20/201536.5336.5336.0036.3891,007
5/19/201536.6336.7236.3336.4682,643
5/18/201535.9336.6635.9336.5493,631
5/15/201536.4236.5535.8836.06107,986
5/14/201536.2236.5636.1636.3982,606
5/13/201536.7136.7936.2936.32110,462
5/12/201536.8637.0236.4636.7080,263
5/11/201537.5037.6137.0137.10138,802
5/8/201537.7638.2737.1237.73192,018
5/7/201538.2238.5438.0338.20104,010
5/6/201538.3038.3937.9238.38138,859
5/5/201538.0238.4137.8538.11175,891
5/4/201537.7938.3537.7938.17118,783
5/1/201537.2538.1337.2537.78142,818
4/30/201538.3638.6237.5137.67192,283
4/29/201538.8139.0438.6238.69105,512
4/28/201538.6139.2238.6138.96114,385
4/27/201539.2339.4538.5638.7190,883
4/24/201539.3939.5239.0739.1652,869
4/23/201538.9639.5238.9639.3556,728
4/22/201539.1439.2538.6239.1777,901
4/21/201539.7839.7839.1739.18104,868
4/20/201539.0939.5539.0239.5475,825
4/17/201539.3239.4338.6138.70113,465
4/16/201539.8340.0639.5339.5877,071
4/15/201539.7440.1239.7439.99107,773
4/14/201539.5939.7839.3239.6261,932
4/13/201539.3039.7739.2939.60157,503
4/10/201539.3539.6839.1339.4067,188
4/9/201539.3939.5038.6539.13135,096
4/8/201539.0639.6939.0639.30143,189
4/7/201539.0339.2938.8238.8793,221
4/6/201538.7339.1438.5939.05185,045
4/2/201538.9439.3238.8239.01102,877
4/1/201538.8539.0638.4338.94105,562
3/31/201538.6839.0538.6238.96119,649
3/30/201538.6839.2138.6838.9886,455
3/27/201538.5838.5838.2438.4486,140
3/26/201538.5138.8338.2338.6468,959
3/25/201539.3139.3638.5038.52134,188
3/24/201539.2939.4639.1139.3878,275
3/23/201539.8540.1339.4239.4282,193
3/20/201539.3939.9939.2239.83378,508
3/19/201539.5239.5738.8839.14100,086
3/18/201539.2439.7838.9339.62179,753
3/17/201538.8139.3738.5539.32202,004
3/16/201538.2939.1338.2939.02158,475
3/13/201538.4838.4937.8738.23130,636
3/12/201538.0238.6337.7938.58140,625
3/11/201536.9937.7236.9737.68158,219
3/10/201536.6037.0236.5037.00268,424
3/9/201537.2137.2936.9137.1678,576
3/6/201536.7737.7436.7737.05136,825
  • Showing 1-100 of 986 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!