$37.49 -0.44 (%) Kemper Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201637.9338.1337.2637.49148,549
9/22/201637.6838.0237.4437.93166,094
9/21/201636.7037.4236.5237.39211,768
9/20/201637.0037.0636.6436.66101,600
9/19/201636.0837.0236.0836.8297,107
9/16/201636.1036.5735.8235.97249,710
9/15/201635.8736.6235.8736.4382,339
9/14/201636.3436.5235.8835.9360,334
9/13/201636.5336.8236.0636.38118,855
9/12/201636.7836.9936.1936.98159,205
9/9/201637.4637.5136.7336.75119,977
9/8/201638.1138.2437.6437.7775,376
9/7/201637.8338.1837.5638.18132,359
9/6/201637.6137.7837.3437.77138,446
9/2/201637.7237.7237.1937.61181,230
9/1/201637.5837.9736.8937.3899,710
8/31/201637.6237.7337.1837.45124,339
8/30/201637.6337.6937.1737.5786,344
8/29/201637.0737.7037.0737.4869,612
8/26/201636.9937.3736.7236.9283,995
8/25/201636.5837.1636.5836.9589,212
8/24/201636.7536.8336.5436.6752,493
8/23/201636.6336.9036.6236.6957,299
8/22/201636.3936.5336.0436.5382,996
8/19/201636.5236.6836.4236.46114,782
8/18/201636.6037.0536.3736.56113,180
8/17/201636.7436.8436.4336.70100,504
8/16/201637.2337.3436.6736.69123,330
8/15/201636.9037.3136.9037.25113,992
8/12/201637.2437.2736.8136.90101,665
8/11/201637.4437.6137.0937.15109,164
8/10/201638.0038.5637.5937.59150,322
8/9/201639.0039.4638.9039.19129,092
8/8/201638.4339.2937.9139.01197,667
8/5/201636.4339.2436.4338.21396,896
8/4/201633.9634.4833.9634.3197,982
8/3/201633.8134.1033.7534.06123,564
8/2/201633.7634.1333.6633.7490,427
8/1/201634.4034.4333.7533.8491,581
7/29/201634.7534.8334.2434.27118,598
7/28/201634.9835.1534.7034.7188,356
7/27/201635.0835.2534.9535.07115,977
7/26/201634.6335.1934.6335.02126,605
7/25/201634.3334.8234.3334.6677,771
7/22/201634.0734.6434.0734.4859,503
7/21/201634.4334.4334.0034.0770,023
7/20/201634.3334.6934.2734.4475,495
7/19/201634.2034.4234.0434.3157,330
7/18/201634.3734.6634.2334.3668,914
7/15/201634.3034.4934.0034.4579,585
7/14/201634.3434.4133.9934.00107,323
7/13/201634.1334.3133.7833.97113,911
7/12/201633.5234.2233.4033.92162,271
7/11/201632.7133.2632.5433.1999,115
7/8/201631.8232.5431.8232.49150,012
7/7/201631.3131.7431.1031.55114,910
7/6/201631.0031.3930.9531.31119,295
7/5/201630.9631.2830.8831.16135,556
7/1/201630.9031.4430.8731.39104,898
6/30/201630.4330.9930.1830.98225,162
6/29/201630.3230.4029.9830.38164,666
6/28/201630.0430.3429.7429.88168,095
6/27/201630.0630.2529.6229.67287,625
6/24/201631.2531.6230.3330.60511,928
6/23/201632.0732.9131.7632.89188,007
6/22/201631.8332.2131.6231.64107,882
6/21/201631.8431.9231.5731.72101,750
6/20/201632.0632.2331.7831.8096,755
6/17/201632.4632.6731.4631.58294,213
6/16/201631.9732.4231.7932.38138,525
6/15/201632.4832.6232.1532.20179,506
6/14/201632.0432.4732.0432.39126,261
6/13/201633.0233.1632.0932.25266,228
6/10/201632.7533.1832.4533.15142,977
6/9/201632.8433.2032.6633.12123,004
6/8/201632.6233.2032.6233.11127,553
6/7/201632.3432.6732.0332.66138,160
6/6/201631.8132.4131.7732.27121,349
6/3/201632.2132.2131.4331.83126,823
6/2/201632.3132.5332.1332.4577,921
6/1/201632.1232.5431.8332.5277,499
5/31/201632.5732.7132.2532.31141,007
5/27/201631.9432.3731.9432.34133,623
5/26/201632.2532.3232.0232.0467,855
5/25/201632.5032.6832.1432.2974,292
5/24/201631.9332.7031.7432.47135,661
5/23/201632.5932.5931.5831.60123,170
5/20/201631.4132.5731.2732.55191,303
5/19/201631.5531.9031.0531.3595,670
5/18/201630.9831.8130.8731.79172,599
5/17/201631.0031.1630.8231.00342,180
5/16/201631.0031.1230.7831.01128,657
5/13/201631.2731.4830.7530.91176,400
5/12/201631.0031.3630.8031.29196,476
5/11/201631.3431.3430.9031.01189,122
5/10/201631.0431.4230.9631.29204,106
5/9/201631.0231.2630.1331.01336,021
5/6/201631.0032.7430.9231.48216,221
5/5/201631.1331.5330.9931.01155,979
5/4/201631.0731.5030.9131.00169,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center