$34.48 +0.41 (%) Kemper Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMPR historical data

Date Open High Low Close Volume
7/22/201634.0734.6434.0734.4859,503
7/21/201634.4334.4334.0034.0770,023
7/20/201634.3334.6934.2734.4475,495
7/19/201634.2034.4234.0434.3157,330
7/18/201634.3734.6634.2334.3668,914
7/15/201634.3034.4934.0034.4579,585
7/14/201634.3434.4133.9934.00107,323
7/13/201634.1334.3133.7833.97113,911
7/12/201633.5234.2233.4033.92162,271
7/11/201632.7133.2632.5433.1999,115
7/8/201631.8232.5431.8232.49150,012
7/7/201631.3131.7431.1031.55114,910
7/6/201631.0031.3930.9531.31119,295
7/5/201630.9631.2830.8831.16135,556
7/1/201630.9031.4430.8731.39104,898
6/30/201630.4330.9930.1830.98225,162
6/29/201630.3230.4029.9830.38164,666
6/28/201630.0430.3429.7429.88168,095
6/27/201630.0630.2529.6229.67287,625
6/24/201631.2531.6230.3330.60511,928
6/23/201632.0732.9131.7632.89188,007
6/22/201631.8332.2131.6231.64107,882
6/21/201631.8431.9231.5731.72101,750
6/20/201632.0632.2331.7831.8096,755
6/17/201632.4632.6731.4631.58294,213
6/16/201631.9732.4231.7932.38138,525
6/15/201632.4832.6232.1532.20179,506
6/14/201632.0432.4732.0432.39126,261
6/13/201633.0233.1632.0932.25266,228
6/10/201632.7533.1832.4533.15142,977
6/9/201632.8433.2032.6633.12123,004
6/8/201632.6233.2032.6233.11127,553
6/7/201632.3432.6732.0332.66138,160
6/6/201631.8132.4131.7732.27121,349
6/3/201632.2132.2131.4331.83126,823
6/2/201632.3132.5332.1332.4577,921
6/1/201632.1232.5431.8332.5277,499
5/31/201632.5732.7132.2532.31141,007
5/27/201631.9432.3731.9432.34133,623
5/26/201632.2532.3232.0232.0467,855
5/25/201632.5032.6832.1432.2974,292
5/24/201631.9332.7031.7432.47135,661
5/23/201632.5932.5931.5831.60123,170
5/20/201631.4132.5731.2732.55191,303
5/19/201631.5531.9031.0531.3595,670
5/18/201630.9831.8130.8731.79172,599
5/17/201631.0031.1630.8231.00342,180
5/16/201631.0031.1230.7831.01128,657
5/13/201631.2731.4830.7530.91176,400
5/12/201631.0031.3630.8031.29196,476
5/11/201631.3431.3430.9031.01189,122
5/10/201631.0431.4230.9631.29204,106
5/9/201631.0231.2630.1331.01336,021
5/6/201631.0032.7430.9231.48216,221
5/5/201631.1331.5330.9931.01155,979
5/4/201631.0731.5030.9131.00169,944
5/3/201631.1931.4530.9731.39118,573
5/2/201631.1331.5730.8731.44135,622
4/29/201631.0031.1630.6130.96156,201
4/28/201631.0031.1930.8331.00219,463
4/27/201631.2631.4030.8931.09143,624
4/26/201631.1731.4330.8631.36151,156
4/25/201630.8331.1430.6031.00254,488
4/22/201630.0531.1030.0531.05299,600
4/21/201630.0330.2229.8830.08159,599
4/20/201629.5030.2729.5030.19104,316
4/19/201629.8429.8429.4129.58124,212
4/18/201630.0230.3329.7629.87112,400
4/15/201630.6630.9330.2830.35161,000
4/14/201630.3130.8830.2830.81119,442
4/13/201629.6030.3329.3730.32161,559
4/12/201628.8929.3528.7329.3565,079
4/11/201629.0929.5628.7228.7672,858
4/8/201629.0429.3228.7928.8876,623
4/7/201629.0029.0028.4228.76268,376
4/6/201629.0729.2828.6729.18152,267
4/5/201629.3429.9429.0529.08175,665
4/4/201629.7529.7529.2029.22107,630
4/1/201629.2329.7528.8529.72127,163
3/31/201629.7730.1729.4529.57142,450
3/30/201630.0530.2329.7929.93171,583
3/29/201629.1529.9228.9029.89156,854
3/28/201628.5329.3528.5329.2789,722
3/24/201628.5928.5928.0328.34127,616
3/23/201629.6629.6628.8028.81114,338
3/22/201630.1130.1529.6529.8296,680
3/21/201631.3031.3030.0330.34179,661
3/18/201630.8731.4530.7431.42527,783
3/17/201629.7630.8629.7630.72198,273
3/16/201628.6029.8228.6029.80161,775
3/15/201628.6928.9828.2128.69185,401
3/14/201629.0329.2128.1828.9277,946
3/11/201628.7129.2528.6229.1887,057
3/10/201628.0728.5727.7928.37122,471
3/9/201628.1328.3027.7128.01144,219
3/8/201628.3228.4527.8927.96122,839
3/7/201627.7328.5627.7328.55142,117
3/4/201628.2328.2327.6427.94134,018
3/3/201627.8128.1227.6828.09114,074
3/2/201627.7427.8627.4627.7790,654
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center