Kemper Corp $38.99

up +0.47


17/4/2014 06:40 PM  |  NYSE : KMPR  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
4/17/201438.4139.1138.4138.99117,995
4/16/201437.7538.5637.7538.52151,265
4/15/201437.9338.0537.1437.40207,008
4/14/201438.7938.7937.5837.75154,754
4/11/201438.2038.6637.8338.37209,695
4/10/201438.8039.1538.3738.45218,526
4/9/201438.8139.1638.3638.87172,865
4/8/201438.8138.9938.5538.61107,115
4/7/201439.2639.2638.6738.80167,020
4/4/201440.2540.5139.2939.34162,540
4/3/201440.2540.2539.3939.93442,529
4/2/201439.7340.2539.5140.25198,941
4/1/201439.2039.5539.0339.55109,466
3/31/201438.7139.2538.5739.17117,707
3/28/201438.2238.7938.2238.3581,434
3/27/201438.9138.9138.1038.21135,414
3/26/201439.2439.2438.7738.8390,350
3/25/201439.3739.4538.8438.91116,449
3/24/201439.4139.4739.0639.2869,467
3/21/201439.0039.5038.8139.35217,179
3/20/201438.9739.3838.8939.0167,257
3/19/201439.3539.3538.9039.0279,732
3/18/201439.1539.4339.0039.32109,224
3/17/201439.0239.2638.8339.21101,967
3/14/201438.6339.0138.5138.6968,866
3/13/201439.2639.2638.4638.5193,061
3/12/201439.0039.2238.7639.1191,577
3/11/201439.4339.4938.9639.0444,805
3/10/201439.3039.4739.1939.3455,838
3/7/201439.2539.5039.0239.2393,551
3/6/201439.1739.4438.9539.25116,958
3/5/201438.8339.0638.5238.9987,627
3/4/201438.3438.9138.3238.84113,459
3/3/201438.5338.6337.8137.93110,853
2/28/201438.3039.4038.3038.78104,044
2/27/201438.0038.4537.8738.3066,329
2/26/201437.5938.3237.4938.1490,683
2/25/201437.8337.8637.2537.4597,057
2/24/201438.1738.4437.7437.9088,527
2/21/201438.3038.3037.9838.0355,208
2/20/201437.9738.3637.5038.3099,993
2/19/201438.0238.4637.6837.6998,762
2/18/201438.0738.1837.7338.1684,527
2/14/201438.1638.2837.9037.9582,395
2/13/201437.7738.3537.7038.1292,475
2/12/201437.9838.4137.8038.1182,574
2/11/201438.0038.0037.5037.98140,383
2/10/201437.3337.9937.1237.95104,021
2/7/201437.0037.8536.8137.32175,188
2/6/201436.7036.9336.5736.74122,585
2/5/201436.4337.3836.3536.68214,118
2/4/201435.8336.7735.6336.47298,689
2/3/201436.7636.8935.6435.67469,427
1/31/201437.1437.7536.7036.75182,889
1/30/201437.4537.9237.1937.7595,601
1/29/201436.9737.5635.9637.0790,928
1/28/201436.9237.2236.8337.19107,214
1/27/201437.3437.3436.5936.7997,174
1/24/201438.5238.5237.1937.19101,130
1/23/201439.1339.1938.4538.58100,747
1/22/201439.1939.3839.0139.2380,861
1/21/201439.3639.4038.8439.1784,732
1/17/201439.2239.2738.9539.0762,490
1/16/201439.6039.6039.0839.1691,539
1/15/201439.1339.6639.1039.55124,297
1/14/201438.6939.0038.4838.9797,674
1/13/201438.5438.7238.2838.59179,723
1/10/201438.8538.9438.3838.50222,360
1/9/201438.7438.8538.2838.70353,933
1/8/201439.6139.6538.7238.83306,765
1/7/201439.4840.0439.4139.76284,724
1/6/201440.5340.5339.5239.55328,914
1/3/201440.1640.6339.7840.28180,979
1/2/201440.9940.9940.1840.42122,169
12/31/201341.1041.2640.8140.8869,512
12/30/201340.5841.1140.5740.9962,356
12/27/201341.0741.2240.4140.6261,034
12/26/201340.6241.3040.6240.83106,400
12/24/201340.9541.3140.5940.6390,345
12/23/201340.6341.2340.6341.1392,195
12/20/201340.0940.9039.7440.61370,100
12/19/201340.3040.5140.0340.23169,819
12/18/201340.5940.7439.8440.49165,528
12/17/201340.3640.6640.1340.6287,318
12/16/201340.3840.5040.0340.46102,422
12/13/201340.0840.3639.7640.2995,191
12/12/201339.3940.3439.3039.90169,354
12/11/201340.4140.4939.6739.68185,482
12/10/201340.3540.5040.3040.47136,807
12/9/201340.2840.6440.0940.60196,420
12/6/201338.7040.3038.4640.27363,703
12/5/201337.9338.0537.6238.03125,225
12/4/201337.6238.1237.2837.8988,044
12/3/201337.8938.2337.7837.8487,108
12/2/201337.6938.5837.2438.08110,984
11/29/201338.0938.2437.5037.5260,139
11/27/201338.2838.4437.8038.0773,711
11/26/201338.3738.3837.9838.2880,608
11/25/201338.5138.5838.0238.1963,522
11/22/201338.5338.6438.2038.5657,046
Trading Center