$36.31 +0.14 (%) Kemper Corp - NYSE

Jan. 26, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
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
11/28/201435.8636.0235.2335.2679,767
11/26/201435.5135.7935.3735.75101,716
11/25/201435.7935.9235.4135.45193,417
11/24/201435.7436.0035.7335.80111,875
11/21/201436.1436.1635.5535.6890,735
11/20/201435.2435.7535.2435.7382,835
11/19/201435.8135.8735.3135.43127,932
11/18/201436.1336.5435.9035.92167,608
11/17/201436.2236.2435.6636.00109,238
11/14/201436.3236.6436.1536.20120,841
11/13/201436.5736.7736.3136.37112,399
11/12/201436.5436.8736.5436.76138,583
11/11/201436.8337.0136.7036.77153,730
11/10/201437.0937.1236.7636.90236,102
11/7/201437.0737.6336.7936.91197,155
11/6/201436.9537.0036.5336.9884,306
11/5/201437.1837.3036.5836.86131,356
11/4/201436.3036.9036.2636.8689,589
11/3/201436.9937.1536.3236.52167,283
10/31/201436.5837.0236.3336.85221,285
10/30/201435.8536.4935.7536.3998,063
10/29/201435.9836.2535.7036.02128,833
10/28/201435.1035.9935.1035.99159,465
10/27/201434.6535.0134.5134.9890,643
10/24/201434.7934.9234.6034.8776,954
10/23/201434.8634.8634.5534.68136,073
10/22/201435.1835.2634.4534.52142,688
10/21/201434.4435.1834.4035.16136,190
10/20/201433.5734.4233.5734.24171,945
10/17/201433.6833.7733.3033.71130,439
10/16/201432.9033.3432.7333.20278,861
10/15/201433.3733.8132.9633.40289,530
10/14/201433.5934.2933.5733.87235,222
10/13/201433.0733.8133.0733.33288,159
10/10/201432.7933.6332.6633.08197,365
10/9/201433.7133.7632.9732.97246,166
10/8/201433.0833.7332.8333.72190,942
10/7/201433.5833.7232.9933.05128,933
10/6/201434.3134.3333.7733.8086,395
10/3/201434.2934.3934.0134.18108,771
10/2/201433.4734.0633.4733.91132,738
10/1/201434.0134.1633.5233.56261,710
9/30/201434.4434.5634.1334.15225,999
9/29/201434.3934.8834.3234.47143,106
9/26/201434.1634.8634.1634.82169,436
9/25/201434.7934.8934.1234.12166,286
9/24/201434.6535.0934.5434.92186,614
9/23/201435.0935.1234.6034.64135,147
9/22/201435.0935.2934.8835.14136,993
9/19/201435.6035.6734.9635.25491,389
9/18/201435.5035.6035.3535.5689,412
9/17/201435.4235.5735.1835.2780,413
9/16/201435.1235.6035.0135.48180,556
9/15/201435.3035.4035.1035.23106,550
9/12/201435.5435.6235.1835.37101,821
9/11/201435.6935.8635.5035.54161,426
9/10/201435.9436.1635.6935.85104,368
9/9/201435.8335.9835.3435.92198,412
9/8/201435.6536.0935.3335.93255,131
9/5/201435.5035.6735.3135.6485,595
9/4/201436.0936.2935.5835.67100,819
9/3/201436.7636.8736.0636.1296,349
9/2/201436.4836.9336.1936.62186,840
  • Showing 1-100 of 858 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center