$30.98 -0.12 (%) Kemper Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:19 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
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
3/1/201627.1727.7727.0027.71128,649
2/29/201627.5627.5626.8626.88166,386
2/26/201627.7727.8627.2227.61134,301
2/25/201627.3627.6327.1827.61114,285
2/24/201626.5127.3026.3727.25142,515
2/23/201626.8827.1726.6426.72188,480
2/22/201627.0527.4026.9426.97143,822
2/19/201626.7327.3326.6326.87219,127
2/18/201626.9328.1426.6326.80394,451
2/17/201625.6126.2025.3326.11236,887
2/16/201625.0225.5324.7525.31183,048
2/12/201623.6824.8023.6824.73205,221
2/11/201623.9924.4123.5123.80334,014
2/10/201625.5725.6124.7024.70233,873
2/9/201625.1425.9425.1325.55233,035
2/8/201625.8925.9824.8725.52297,679
2/5/201630.4230.9925.3326.12433,529
2/4/201632.6332.8631.9032.3396,326
2/3/201633.1733.1732.2832.7179,948
2/2/201633.2433.5332.7332.88117,673
2/1/201634.3034.7833.4133.66132,637
1/29/201633.6134.5633.5834.56318,315
1/28/201633.2533.4932.9933.45113,878
1/27/201633.0533.4732.6032.87139,848
1/26/201632.3133.2832.2533.05157,719
1/25/201632.5432.7531.8732.10128,137
1/22/201632.1932.6631.9332.66141,891
1/21/201632.4232.6631.7531.77160,475
1/20/201631.8332.7631.3132.40147,537
1/19/201633.0333.1332.0932.42146,746
1/15/201633.3033.5432.2132.76152,781
1/14/201633.1634.1333.0933.91154,492
1/13/201634.2334.2432.8632.95141,789
1/12/201634.3334.3333.6133.98147,568
1/11/201634.6334.9533.8934.14118,042
1/8/201635.4335.5334.4434.49184,574
1/7/201635.5035.8834.9835.11190,060
1/6/201635.6036.1135.4536.08150,049
1/5/201635.8436.1935.5836.08119,569
1/4/201636.6636.7335.6435.82200,955
12/31/201537.9338.1337.2237.25137,148
12/30/201538.1438.3037.9938.02116,343
12/29/201538.3238.5237.9638.1999,721
12/28/201538.0238.2537.8238.12157,505
12/24/201538.0238.3837.9138.0986,224
12/23/201538.1838.3337.8937.9971,437
12/22/201537.9938.1037.3738.01102,834
12/21/201537.5937.9837.1837.90101,240
12/18/201538.7438.7837.4037.42401,503
12/17/201539.7339.8338.9939.0086,478
12/16/201539.8240.1539.0339.6796,124
12/15/201539.3839.8039.2439.5495,263
12/14/201539.6039.8138.9639.13118,996
12/11/201540.0240.6439.3439.50142,680
12/10/201540.6840.9740.5040.74166,789
12/9/201541.1241.5740.6840.68166,819
12/8/201541.0141.5040.8541.30113,464
12/7/201541.2941.4140.8641.2995,376
12/4/201540.3741.3340.3241.2866,005
12/3/201541.1941.2940.2640.3597,640
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center