$34.28 -0.67 (%) Kemper Corp - NYSE

Sep. 4, 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
9/4/201534.4134.7334.0834.28128,748
9/3/201534.8735.3734.8734.95115,908
9/2/201534.6834.8834.3334.86119,260
9/1/201534.8234.9434.2234.25160,250
8/31/201535.7035.7735.2535.42179,261
8/28/201535.8436.0535.5535.80116,699
8/27/201535.8836.1335.2336.03135,988
8/26/201535.1435.7534.6635.55231,226
8/25/201535.9135.9134.4734.48232,849
8/24/201534.2335.4634.2335.04312,959
8/21/201536.1436.8736.1236.17229,438
8/20/201537.3437.6036.7936.79163,940
8/19/201537.7838.2037.5637.81105,384
8/18/201538.0738.3438.0138.14105,845
8/17/201537.9238.2937.5838.22103,652
8/14/201537.7738.2037.7438.1976,262
8/13/201537.7738.1537.6137.9079,408
8/12/201538.1838.1837.4937.9894,482
8/11/201537.6538.4137.5538.40133,412
8/10/201537.8338.4237.7938.14138,786
8/7/201534.2537.6634.2537.57210,311
8/6/201538.4538.4537.8538.0583,470
8/5/201538.4238.6838.1438.28107,590
8/4/201538.5438.5437.9738.2995,899
8/3/201538.7638.8938.3638.47107,435
7/31/201538.8938.9538.5738.72113,762
7/30/201538.5238.8738.3138.7185,138
7/29/201538.3338.8238.3038.7575,982
7/28/201538.5638.7138.0938.44113,253
7/27/201538.2138.4437.9938.2886,035
7/24/201538.3438.6738.1738.50151,496
7/23/201538.8538.8938.3838.5093,896
7/22/201538.6638.7938.5538.7590,083
7/21/201538.9639.4538.5538.72202,892
7/20/201539.4639.5838.6839.08226,620
7/17/201540.1140.2539.9940.2191,033
7/16/201540.1540.1539.7940.03148,904
7/15/201540.1740.2839.7839.86126,491
7/14/201539.9640.2539.7740.22103,769
7/13/201539.6140.0639.5439.95168,468
7/10/201539.2039.5438.9739.42106,633
7/9/201539.0239.0338.4338.64157,697
7/8/201538.6739.2738.2938.67235,561
7/7/201539.1639.2138.5639.15118,233
7/6/201538.7239.4038.6939.15105,356
7/2/201539.4239.8039.1139.1197,869
7/1/201539.3039.8739.1039.30212,379
6/30/201538.7838.9338.3538.55145,975
6/29/201539.1039.4238.4138.45123,693
6/26/201538.7439.5238.5439.38384,758
6/25/201538.7938.7938.1938.5899,910
6/24/201538.9539.2038.5638.62110,384
6/23/201538.6439.1638.5139.11113,507
6/22/201538.3638.8138.0738.68125,586
6/19/201538.2138.4838.0538.19292,723
6/18/201537.8238.3637.6438.31122,146
6/17/201538.1438.1437.6037.65109,792
6/16/201536.9338.0936.9337.96165,712
6/15/201536.9537.2336.6137.05210,643
6/12/201537.2037.3636.9637.31108,191
6/11/201537.1737.3237.0037.27183,699
6/10/201536.1737.3036.1737.03173,073
6/9/201535.6336.0635.4435.91103,631
6/8/201535.8236.1135.7135.71118,291
6/5/201535.6035.9035.1935.90138,757
6/4/201535.8136.0035.3835.4263,126
6/3/201535.7636.1935.6936.03116,065
6/2/201535.2035.8735.2035.58137,581
6/1/201536.0036.0035.3235.39125,012
5/29/201535.8736.1335.5135.79130,212
5/28/201535.9336.0835.7535.9898,998
5/27/201535.3236.1235.1636.05150,583
5/26/201535.4735.6535.0635.33134,125
5/22/201536.0836.3335.7435.7586,293
5/21/201536.2536.4136.0436.1559,436
5/20/201536.5336.5336.0036.3891,007
5/19/201536.6336.7236.3336.4682,643
5/18/201535.9336.6635.9336.5493,631
5/15/201536.4236.5535.8836.06107,986
5/14/201536.2236.5636.1636.3982,606
5/13/201536.7136.7936.2936.32110,462
5/12/201536.8637.0236.4636.7080,263
5/11/201537.5037.6137.0137.10138,802
5/8/201537.7638.2737.1237.73192,018
5/7/201538.2238.5438.0338.20104,010
5/6/201538.3038.3937.9238.38138,859
5/5/201538.0238.4137.8538.11175,891
5/4/201537.7938.3537.7938.17118,783
5/1/201537.2538.1337.2537.78142,818
4/30/201538.3638.6237.5137.67192,283
4/29/201538.8139.0438.6238.69105,512
4/28/201538.6139.2238.6138.96114,385
4/27/201539.2339.4538.5638.7190,883
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
  • Showing 1-100 of 1,014 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!