$39.16 -0.19 (%) Kemper Corp - NYSE

Apr. 24, 2015 | 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
4/24/201539.3939.5239.0739.1652,869
4/23/201538.9639.5238.9639.3556,728
4/22/201539.1439.2538.6239.1777,901
4/21/201539.7839.7839.1739.18104,868
4/20/201539.0939.5539.0239.5475,825
4/17/201539.3239.4338.6138.70113,465
4/16/201539.8340.0639.5339.5877,071
4/15/201539.7440.1239.7439.99107,773
4/14/201539.5939.7839.3239.6261,932
4/13/201539.3039.7739.2939.60157,503
4/10/201539.3539.6839.1339.4067,188
4/9/201539.3939.5038.6539.13135,096
4/8/201539.0639.6939.0639.30143,189
4/7/201539.0339.2938.8238.8793,221
4/6/201538.7339.1438.5939.05185,045
4/2/201538.9439.3238.8239.01102,877
4/1/201538.8539.0638.4338.94105,562
3/31/201538.6839.0538.6238.96119,649
3/30/201538.6839.2138.6838.9886,455
3/27/201538.5838.5838.2438.4486,140
3/26/201538.5138.8338.2338.6468,959
3/25/201539.3139.3638.5038.52134,188
3/24/201539.2939.4639.1139.3878,275
3/23/201539.8540.1339.4239.4282,193
3/20/201539.3939.9939.2239.83378,508
3/19/201539.5239.5738.8839.14100,086
3/18/201539.2439.7838.9339.62179,753
3/17/201538.8139.3738.5539.32202,004
3/16/201538.2939.1338.2939.02158,475
3/13/201538.4838.4937.8738.23130,636
3/12/201538.0238.6337.7938.58140,625
3/11/201536.9937.7236.9737.68158,219
3/10/201536.6037.0236.5037.00268,424
3/9/201537.2137.2936.9137.1678,576
3/6/201536.7737.7436.7737.05136,825
3/5/201537.0337.2736.9237.1078,298
3/4/201537.1637.1636.7437.03188,151
3/3/201537.6037.6637.2637.3888,020
3/2/201536.8737.7936.8637.72173,040
2/27/201537.0537.2036.6636.80603,755
2/26/201537.0337.2036.9437.15120,341
2/25/201537.0037.1936.7737.15156,932
2/24/201537.0037.2036.8437.10160,810
2/23/201536.8737.0136.3136.9597,518
2/20/201536.9937.0736.3237.01112,377
2/19/201536.6137.0536.6136.96142,232
2/18/201536.8736.9536.6236.81125,428
2/17/201536.8637.0036.6536.89101,682
2/13/201536.6336.8936.4036.8799,265
2/12/201536.4436.7036.3336.6582,363
2/11/201536.7537.0336.4136.48151,626
2/10/201537.0637.1636.6736.94104,743
2/9/201537.3637.6236.8836.89167,985
2/6/201537.3338.0236.7337.36238,497
2/5/201536.4036.8836.2136.83182,956
2/4/201536.0336.4836.0236.17107,385
2/3/201535.8136.5335.8136.08169,054
2/2/201534.9435.7534.6435.69148,559
1/30/201535.5835.7834.8734.91271,504
1/29/201535.4536.1235.1535.99124,536
1/28/201536.6236.6235.3135.38116,515
1/27/201535.9636.6435.7636.43146,246
1/26/201536.0236.6235.8436.37156,610
1/23/201536.2436.3235.9036.17159,305
1/22/201535.3236.2334.9736.21136,772
1/21/201534.8735.3034.7035.01114,524
1/20/201535.7635.7634.8835.01118,581
1/16/201534.6335.6734.6035.64110,096
1/15/201535.3235.4234.6034.83153,773
1/14/201534.6535.3834.5935.25127,152
1/13/201535.2236.0434.8135.18135,821
1/12/201535.0135.2434.8035.11165,019
1/9/201535.4135.5735.0435.07150,566
1/8/201535.0635.4334.9935.41487,321
1/7/201534.9034.9634.3134.78153,667
1/6/201535.1535.4034.5234.61260,810
1/5/201535.2735.4234.8635.25153,554
1/2/201536.3436.4335.5135.56208,244
12/31/201436.6736.8636.0736.11176,470
12/30/201436.3236.8136.3236.5796,429
12/29/201436.0636.9236.0636.51121,759
12/26/201436.4036.4036.0636.13101,957
12/24/201436.3036.4235.9936.2088,660
12/23/201435.6636.3935.5436.16135,681
12/22/201435.0635.5935.0535.54121,347
12/19/201434.7035.1434.5035.09455,139
12/18/201434.1834.9033.8934.79237,304
12/17/201433.6234.0833.3933.77393,040
12/16/201433.5634.0533.3933.45329,240
12/15/201434.2534.5933.4033.63262,547
12/12/201435.2835.7134.1634.19217,144
12/11/201435.9336.2935.5835.67189,163
12/10/201436.7236.8035.5735.70202,939
12/9/201435.7536.8335.6236.81229,325
12/8/201435.6936.6035.6936.24174,864
12/5/201434.9635.9634.9635.90145,454
12/4/201435.2435.3234.8435.00151,606
12/3/201435.4135.6735.2835.36100,549
12/2/201435.0035.4835.0035.33103,730
12/1/201435.1735.4134.9634.99125,707
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center