$25.55 +0.03 (%) Kemper Corp - NYSE

Feb. 9, 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
2/8/201625.8925.9824.8725.52297,679
2/5/201630.4230.9925.3326.12433,529
2/4/201632.6332.8631.9032.3396,326
2/3/201633.1733.1732.2832.7179,948
2/2/201633.2433.5332.7332.88117,673
2/1/201634.3034.7833.4133.66132,637
1/29/201633.6134.5633.5834.56318,315
1/28/201633.2533.4932.9933.45113,878
1/27/201633.0533.4732.6032.87139,848
1/26/201632.3133.2832.2533.05157,719
1/25/201632.5432.7531.8732.10128,137
1/22/201632.1932.6631.9332.66141,891
1/21/201632.4232.6631.7531.77160,475
1/20/201631.8332.7631.3132.40147,537
1/19/201633.0333.1332.0932.42146,746
1/15/201633.3033.5432.2132.76152,781
1/14/201633.1634.1333.0933.91154,492
1/13/201634.2334.2432.8632.95141,789
1/12/201634.3334.3333.6133.98147,568
1/11/201634.6334.9533.8934.14118,042
1/8/201635.4335.5334.4434.49184,574
1/7/201635.5035.8834.9835.11190,060
1/6/201635.6036.1135.4536.08150,049
1/5/201635.8436.1935.5836.08119,569
1/4/201636.6636.7335.6435.82200,955
12/31/201537.9338.1337.2237.25137,148
12/30/201538.1438.3037.9938.02116,343
12/29/201538.3238.5237.9638.1999,721
12/28/201538.0238.2537.8238.12157,505
12/24/201538.0238.3837.9138.0986,224
12/23/201538.1838.3337.8937.9971,437
12/22/201537.9938.1037.3738.01102,834
12/21/201537.5937.9837.1837.90101,240
12/18/201538.7438.7837.4037.42401,503
12/17/201539.7339.8338.9939.0086,478
12/16/201539.8240.1539.0339.6796,124
12/15/201539.3839.8039.2439.5495,263
12/14/201539.6039.8138.9639.13118,996
12/11/201540.0240.6439.3439.50142,680
12/10/201540.6840.9740.5040.74166,789
12/9/201541.1241.5740.6840.68166,819
12/8/201541.0141.5040.8541.30113,464
12/7/201541.2941.4140.8641.2995,376
12/4/201540.3741.3340.3241.2866,005
12/3/201541.1941.2940.2640.3597,640
12/2/201541.4841.5040.8840.99103,645
12/1/201541.2041.4741.1741.4479,432
11/30/201540.9641.3140.7541.11140,009
11/27/201540.9741.3740.5440.8982,307
11/25/201541.0141.0140.6041.0070,869
11/24/201540.8141.0540.4340.9592,258
11/23/201540.9441.2940.8941.10126,422
11/20/201540.9241.2740.8541.0290,177
11/19/201540.5240.7640.4540.7060,542
11/18/201539.9640.6339.6540.54136,978
11/17/201540.4740.5639.8939.9081,721
11/16/201539.6540.3539.6440.3095,624
11/13/201539.9540.6539.8039.83119,567
11/12/201540.2940.5440.0840.14147,526
11/11/201540.9041.2640.7540.80153,943
11/10/201540.6441.2040.6440.89229,493
11/9/201541.1341.6540.3940.68214,369
11/6/201537.9941.4437.4241.30577,154
11/5/201535.5036.2835.4935.96125,627
11/4/201535.1335.5934.8535.50147,734
11/3/201535.4535.5334.9935.02261,887
11/2/201535.7036.0135.3835.42218,173
10/30/201536.4636.7135.6835.72143,798
10/29/201536.5436.7536.3636.62207,795
10/28/201536.1136.7636.1136.68262,499
10/27/201536.2736.4835.9836.06137,250
10/26/201536.5236.7136.2736.50134,487
10/23/201536.6636.6936.3436.55218,959
10/22/201536.2336.5936.2336.41124,093
10/21/201536.3836.5835.9035.9584,429
10/20/201536.4436.5536.3536.3798,060
10/19/201536.0936.3636.0836.2582,775
10/16/201536.3136.4035.8936.19100,456
10/15/201535.7736.3235.6036.2498,034
10/14/201536.4436.4835.7235.7669,782
10/13/201536.2836.7436.2736.37165,291
10/12/201536.5136.6136.4236.50159,346
10/9/201536.8337.0236.3136.5587,903
10/8/201536.4036.8036.3636.78125,093
10/7/201536.1236.5135.9936.50222,072
10/6/201535.9636.0935.6235.8584,327
10/5/201535.3736.1035.2136.03121,967
10/2/201534.7735.0934.4335.00155,772
10/1/201535.4435.5034.8635.13114,392
9/30/201535.4935.5435.1735.37162,048
9/29/201535.1535.3034.8634.99141,656
9/28/201535.3835.5335.0035.09125,703
9/25/201535.9036.2035.4535.60154,215
9/24/201535.0135.6634.9635.4897,984
9/23/201535.2835.6035.1835.3194,568
9/22/201534.8735.2934.8735.1598,899
9/21/201535.0435.6734.7935.25135,315
9/18/201535.2835.5134.6434.72369,238
9/17/201536.1036.4935.6035.69243,720
9/16/201536.1136.3635.9036.00145,462
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center