Indicators

Kemper Corp (NY: KMPR )

57.29 -0.58 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.55	45.02	43.19	43.67	567,520	-0.87(-1.95%)
Apr 28, 2022	45.31	45.32	43.80	44.54	963,802	-1.31(-2.85%)
Apr 27, 2022	47.02	47.02	45.81	45.84	523,474	-1.08(-2.30%)
Apr 26, 2022	47.93	48.44	46.56	46.92	550,498	-1.29(-2.67%)
Apr 25, 2022	47.41	48.31	45.54	48.21	550,468	+0.57(+1.19%)
Apr 22, 2022	51.05	51.46	47.64	47.64	540,557	-3.60(-7.03%)
Apr 21, 2022	52.62	53.35	51.22	51.25	451,503	-0.87(-1.67%)
Apr 20, 2022	51.27	52.26	50.70	52.12	646,990	+1.14(+2.25%)
Apr 19, 2022	51.63	52.02	50.85	50.97	553,141	-0.52(-1.01%)
Apr 18, 2022	51.88	53.02	51.31	51.49	354,436	-0.78(-1.48%)
Apr 14, 2022	52.43	53.26	51.85	52.27	472,055	-0.44(-0.83%)
Apr 13, 2022	51.73	52.88	51.73	52.70	210,146	+0.95(+1.83%)
Apr 12, 2022	52.11	53.13	51.28	51.76	203,380	-0.03(-0.05%)
Apr 11, 2022	51.97	52.41	51.34	51.79	194,662	-0.19(-0.36%)
Apr 08, 2022	52.09	52.44	51.55	51.98	174,714	-0.08(-0.15%)
Apr 07, 2022	51.97	52.16	50.84	52.05	275,012	+0.23(+0.44%)
Apr 06, 2022	51.06	52.26	50.79	51.82	174,666	+0.79(+1.56%)
Apr 05, 2022	52.88	53.12	50.94	51.03	269,810	-1.75(-3.32%)
Apr 04, 2022	54.16	54.16	52.41	52.78	221,741	-1.43(-2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.