$35.81 +0.06 (%) Kemper Corp - NYSE

Nov. 28, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
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
8/29/201436.2936.4736.1036.3573,962
8/28/201435.7936.4635.6336.28162,077
8/27/201436.2436.2535.9835.99294,616
8/26/201436.0636.2836.0336.11122,036
8/25/201436.0036.2735.7836.02102,981
8/22/201435.8836.0235.7235.77147,905
8/21/201435.7136.1035.3736.0169,642
8/20/201435.8935.9335.5435.77126,914
8/19/201435.9836.1835.9136.0690,315
8/18/201435.5836.0235.3735.98132,470
8/15/201436.4436.4435.1135.24226,361
8/14/201435.6236.2935.6236.07195,676
8/13/201435.6035.7935.4735.7565,817
8/12/201435.4235.9035.2735.46204,380
8/11/201435.3335.8735.2835.57151,567
8/8/201432.0035.6831.8235.13288,181
8/7/201435.1835.3834.7034.74104,655
8/6/201434.5635.2434.3235.11178,632
8/5/201434.6334.9434.4334.61103,028
8/4/201434.5034.8434.1834.80204,059
8/1/201434.6234.6934.0534.45281,556
7/31/201434.7035.1434.5234.61291,929
7/30/201435.4035.4434.9535.09139,021
7/29/201435.7635.9135.2335.24151,529
7/28/201435.8635.8635.3935.75156,429
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
  • Showing 1-100 of 820 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center