Kemper Corp $35.84

down -0.70


25/7/2014 04:05 PM  |  NYSE : KMPR  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
7/25/201436.2336.3935.7835.84176,767
7/24/201436.5636.7436.3636.54127,360
7/23/201436.3936.8536.1836.51112,348
7/22/201436.6136.7236.2436.40145,455
7/21/201436.2236.5836.1936.45123,862
7/18/201435.7236.5735.7236.48205,201
7/17/201436.1136.4635.7935.79223,374
7/16/201436.8336.8336.0636.37304,681
7/15/201436.6436.9936.4936.65178,565
7/14/201436.9537.0836.5636.68257,611
7/11/201436.1236.6135.8936.49241,247
7/10/201435.8536.4335.5736.26240,942
7/9/201436.7836.9336.4236.58228,379
7/8/201436.3936.7136.1036.68376,739
7/7/201436.7236.7236.2436.45260,256
7/3/201436.6536.9936.4736.80393,860
7/2/201436.8236.9736.4536.52281,100
7/1/201437.0637.5736.8536.99397,692
6/30/201436.7136.9936.4136.86326,671
6/27/201436.4937.1436.4936.853,373,755
6/26/201436.9837.0036.3436.60311,253
6/25/201436.9637.2836.8137.15362,556
6/24/201437.0737.7436.9736.99315,666
6/23/201436.8537.1836.7837.17183,252
6/20/201436.8437.0436.7536.90329,516
6/19/201436.4036.7936.1736.78222,416
6/18/201436.6236.6436.0236.49213,468
6/17/201435.9636.9435.7036.75322,872
6/16/201436.1336.2735.7336.14215,121
6/13/201436.1136.6535.9836.15273,535
6/12/201435.9536.4735.9336.09282,385
6/11/201436.0336.2735.8436.12176,349
6/10/201435.9736.3635.9336.17277,309
6/9/201436.3336.3935.9036.11212,958
6/6/201435.7136.4035.5436.35313,170
6/5/201435.3235.6735.0735.65316,386
6/4/201434.6135.4134.4635.39262,116
6/3/201434.2034.6334.0434.61223,090
6/2/201434.9034.9034.1234.40134,418
5/30/201435.4135.4934.7934.95136,761
5/29/201435.1435.4835.1335.42158,690
5/28/201435.1935.5735.0135.29186,113
5/27/201434.9035.3134.8735.09197,446
5/23/201434.1934.8633.9934.76185,006
5/22/201434.3134.3334.0034.14346,694
5/21/201433.8034.4633.7834.32164,174
5/20/201434.3234.4233.7733.77237,957
5/19/201433.8934.5933.7634.29213,294
5/16/201434.0634.2833.8334.13169,852
5/15/201434.3534.3533.6434.14166,139
5/14/201435.3835.3834.6634.83278,803
5/13/201434.7235.6434.5935.51382,893
5/12/201435.0035.0834.6834.87353,119
5/9/201436.7237.3534.7334.79393,617
5/8/201437.6138.0237.4337.46334,182
5/7/201437.7838.3337.0137.53634,232
5/6/201438.6138.8537.7937.80429,756
5/5/201439.3339.3338.7838.87292,814
5/2/201439.3339.9139.0139.53126,019
5/1/201439.5039.5039.0039.18183,390
4/30/201439.1439.4438.7039.41144,683
4/29/201439.2839.4439.0039.13133,459
4/28/201439.4539.4738.6539.04140,018
4/25/201439.2839.4639.0339.1467,474
4/24/201439.6739.8539.0739.30111,893
4/23/201439.1039.5839.0639.5492,971
4/22/201439.3039.5039.0039.1863,519
4/21/201438.9139.2538.6939.1675,058
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
Trading Center