KEMPER $32.90

down -0.65


19/6/2013 04:19 PM  |  NYSE : KMPR  |  Industries : Finance and Insurance / Insurance Carriers
Type:

KMPR historical data

Date Open High Low Close Volume
6/18/2013 33.58 33.65 33.34 33.55 1838
6/17/2013 33.76 33.92 33.40 33.49 2046
6/14/2013 33.93 34.05 33.52 33.54 1637
6/13/2013 33.59 34.19 33.34 34.04 2099
6/12/2013 34.38 34.38 33.44 33.48 1283
6/11/2013 34.13 34.53 33.77 34.21 1267
6/10/2013 34.54 34.79 34.42 34.53 754
6/7/2013 34.24 34.65 34.05 34.54 1328
6/6/2013 33.40 34.08 33.40 34.07 1109
6/5/2013 34.02 34.02 33.56 33.63 1038
6/4/2013 34.01 34.40 33.87 34.08 1051
6/3/2013 34.18 34.26 33.65 34.16 1195
5/31/2013 34.51 34.61 34.13 34.14 2005
5/30/2013 33.94 34.62 33.94 34.53 1832
5/29/2013 33.66 34.06 33.60 33.94 845
5/28/2013 34.11 34.26 33.76 34.00 741
5/24/2013 33.63 33.84 33.32 33.66 971
5/23/2013 33.42 33.95 33.40 33.84 1679
5/22/2013 33.97 34.30 33.56 33.66 1089
5/21/2013 33.92 34.03 33.73 33.91 952
5/20/2013 33.64 34.04 33.52 33.99 1055
5/17/2013 33.60 33.95 33.60 33.91 1100
5/16/2013 33.96 33.96 33.51 33.69 1100
5/15/2013 33.70 34.22 33.48 33.99 1710
5/14/2013 33.15 33.71 33.15 33.69 861
5/13/2013 33.29 33.49 33.10 33.21 709
5/10/2013 33.31 33.46 33.16 33.29 448
5/9/2013 33.52 33.67 33.11 33.21 274
5/8/2013 33.33 33.74 33.24 33.73 1546
5/7/2013 33.33 33.48 33.22 33.34 1063
5/6/2013 32.45 33.49 32.44 33.21 2341
5/3/2013 32.00 32.49 31.48 32.32 1282
5/2/2013 31.67 31.74 31.37 31.61 606
5/1/2013 31.81 31.96 31.45 31.50 1230
4/30/2013 31.44 31.93 31.33 31.86 1313
4/29/2013 31.21 31.60 31.11 31.40 813
4/26/2013 31.17 31.23 31.03 31.16 1876
4/25/2013 31.35 31.45 31.12 31.17 1350
4/24/2013 31.26 31.50 31.24 31.26 1571
4/23/2013 30.77 31.27 30.77 31.22 1073
4/22/2013 30.78 30.78 30.43 30.69 672
4/19/2013 30.66 30.82 30.55 30.76 568
4/18/2013 30.92 30.94 30.51 30.57 950
4/17/2013 30.82 31.03 30.68 30.76 1433
4/16/2013 30.72 31.03 30.72 31.01 1107
4/15/2013 31.41 31.50 30.58 30.60 1549
4/12/2013 31.61 31.74 31.53 31.59 959
4/11/2013 31.67 31.79 31.60 31.73 661
4/10/2013 31.19 31.81 31.19 31.65 1226
4/9/2013 31.05 31.33 31.05 31.21 1300
4/8/2013 31.15 31.25 30.94 31.06 1771
4/5/2013 30.95 31.15 30.62 31.08 639
4/4/2013 31.39 31.54 31.18 31.33 722
4/3/2013 31.67 31.67 31.29 31.29 1928
4/2/2013 32.43 32.46 31.68 31.70 1476
4/1/2013 32.47 32.60 32.00 32.25 726
3/28/2013 32.12 32.64 31.95 32.61 986
3/27/2013 31.68 32.10 31.61 32.06 494
3/26/2013 31.98 32.06 31.79 31.96 716
3/25/2013 31.98 31.99 31.65 31.93 730
3/22/2013 31.44 31.87 31.44 31.85 555
3/21/2013 31.41 31.65 31.41 31.58 664
3/20/2013 31.78 31.78 31.45 31.68 629
3/19/2013 31.58 31.76 31.36 31.67 617
3/18/2013 31.54 31.87 31.47 31.55 1137
3/15/2013 31.77 31.82 31.54 31.75 2175
3/14/2013 31.46 31.78 31.07 31.78 586
3/13/2013 31.25 31.45 31.25 31.35 759
3/12/2013 31.12 31.26 31.02 31.23 604
3/11/2013 30.93 31.20 30.90 31.20 634
3/8/2013 30.52 31.07 30.48 31.06 1600
3/7/2013 30.69 30.73 30.42 30.63 1117
3/6/2013 30.82 30.92 30.67 30.72 720
3/5/2013 30.40 30.84 30.29 30.77 911
3/4/2013 30.32 30.49 30.04 30.21 1579
3/1/2013 31.28 31.50 30.18 30.36 3010
2/28/2013 31.62 32.12 31.62 31.64 1025
2/27/2013 31.15 31.98 31.15 31.71 1037
2/26/2013 31.14 31.36 31.05 31.22 1193
2/25/2013 31.75 31.75 31.07 31.09 1092
2/22/2013 31.61 31.83 31.50 31.68 1092
2/21/2013 31.50 31.59 31.38 31.49 1196
2/20/2013 31.79 31.83 31.42 31.49 1044
2/19/2013 31.84 31.92 31.68 31.78 2282
2/15/2013 31.79 31.94 31.71 31.79 1723
2/14/2013 31.94 31.94 31.69 31.85 240
2/13/2013 31.92 32.21 31.87 32.21 2366
2/12/2013 31.98 32.07 31.63 31.86 1482
2/11/2013 32.55 32.65 31.90 32.03 1980
2/8/2013 33.39 33.39 31.61 32.49 2525
2/7/2013 33.69 33.88 33.40 33.81 917
2/6/2013 33.62 33.77 33.51 33.75 1051
2/5/2013 33.64 33.75 33.34 33.73 1178
2/4/2013 33.37 33.57 33.10 33.45 1110
2/1/2013 33.61 33.74 33.32 33.63 1609
1/31/2013 32.91 33.36 32.81 33.31 1307
1/30/2013 32.78 32.78 32.38 32.76 1032
1/29/2013 32.22 32.79 32.22 32.78 1348
1/28/2013 32.12 32.25 31.96 32.18 1048
1/25/2013 32.32 32.41 31.87 32.12 1079
Marketplace
Trading Center