$43.25 +0.45 (%) Kemper Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
12/6/201641.8042.8541.5542.80212,856
12/5/201641.3041.9541.3041.70163,071
12/2/201640.6541.1040.4540.85174,784
12/1/201641.1041.5040.2040.65143,250
11/30/201640.5541.3540.5540.95176,428
11/29/201640.4040.9540.1240.65163,250
11/28/201640.5040.9040.1540.25187,369
11/25/201640.9040.9040.5540.5560,116
11/23/201640.3540.6540.1540.60141,985
11/22/201640.1040.4539.8540.40136,580
11/21/201640.4540.5939.7539.90179,900
11/18/201640.4041.0040.3040.55296,591
11/17/201639.6540.4539.1540.20248,088
11/16/201639.1039.8038.9539.55193,318
11/15/201639.8540.1039.2539.35207,042
11/14/201640.1041.2039.8540.00302,430
11/11/201638.6039.8538.3039.45394,788
11/10/201638.1039.4537.8038.50304,008
11/9/201636.2537.6536.2537.55236,730
11/8/201635.9536.7535.6536.45216,413
11/7/201636.2536.3535.7535.95169,294
11/4/201637.0037.0035.3035.60223,570
11/3/201636.3036.5535.8535.90165,882
11/2/201636.8037.0036.1536.15177,100
11/1/201637.6037.7036.7037.05221,489
10/31/201637.8538.4537.5537.55157,551
10/28/201637.6038.3037.3037.60117,103
10/27/201637.3037.9037.0137.65102,553
10/26/201637.0537.6037.0037.1556,095
10/25/201637.5037.6037.0537.3565,803
10/24/201637.9538.1537.3537.55100,834
10/21/201637.6037.8037.3537.40105,556
10/20/201638.5038.5037.7538.10139,952
10/19/201638.8538.9038.3538.40123,220
10/18/201639.3039.3538.6038.70136,232
10/17/201639.6539.7038.9038.90132,343
10/14/201639.3540.0539.3539.6593,929
10/13/201639.4039.4538.7039.15141,447
10/12/201639.8540.2039.4540.00115,435
10/11/201639.8540.0039.1539.70122,979
10/10/201639.5040.3039.3540.05154,479
10/7/201639.0339.3938.6539.09157,173
10/6/201638.6138.9338.0938.92120,996
10/5/201637.8938.8637.7638.72177,361
10/4/201638.3738.4437.3037.83418,642
10/3/201639.0639.2438.3038.37415,819
9/30/201638.9139.5238.6739.32200,738
9/29/201638.6639.3638.5538.59127,357
9/28/201638.0938.8737.9138.85137,826
9/27/201637.8338.0137.4637.98117,589
9/26/201637.3038.0837.2737.99153,393
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center