December 15th, 2015

Kemper Corp (NY: KMPR )

74.53 USD -0.87 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 74.74 75.66 74.35 74.53 174,229 -0.87(-1.15%)
Jan 21, 2021 77.49 78.23 75.31 75.40 183,699 -1.90(-2.46%)
Jan 20, 2021 78.23 78.23 77.07 77.30 359,811 -0.66(-0.85%)
Jan 19, 2021 77.94 78.35 76.69 77.96 253,533 +0.74(+0.96%)
Jan 15, 2021 76.49 77.76 76.08 77.22 280,300 +0.26(+0.34%)
Jan 14, 2021 78.16 78.28 76.45 76.96 311,501 -0.50(-0.65%)
Jan 13, 2021 78.80 79.55 77.31 77.46 192,361 -1.54(-1.95%)
Jan 12, 2021 78.74 80.51 78.22 79.00 103,119 +0.52(+0.66%)
Jan 11, 2021 79.04 79.68 78.35 78.48 99,739 -1.08(-1.36%)
Jan 08, 2021 79.97 80.74 78.25 79.56 167,900 -0.01(-0.01%)
Jan 07, 2021 81.00 81.00 79.44 79.57 310,627 -1.69(-2.08%)
Jan 06, 2021 78.33 81.91 78.29 81.26 309,775 +3.82(+4.93%)
Jan 05, 2021 76.05 78.30 75.76 77.44 168,195 +1.70(+2.24%)
Jan 04, 2021 77.11 77.11 74.73 75.74 157,033 -1.09(-1.42%)
Dec 31, 2020 76.83 76.83 76.83 97,262 +0.37(+0.48%)
Dec 30, 2020 76.62 77.40 76.11 76.46 97,262 +0.20(+0.26%)
Dec 29, 2020 77.40 77.40 75.64 76.26 71,978 -0.85(-1.10%)
Dec 28, 2020 77.51 78.18 76.76 77.11 72,275 -0.04(-0.05%)
Dec 24, 2020 77.64 77.87 76.57 77.15 45,800 -0.08(-0.10%)
Dec 23, 2020 76.94 78.31 76.74 77.23 112,987 +0.68(+0.89%)
Dec 22, 2020 76.32 76.85 75.60 76.55 188,913 +0.20(+0.26%)
Dec 21, 2020 76.58 76.78 75.29 76.35 159,852 -0.33(-0.43%)
Dec 18, 2020 77.71 78.53 76.04 76.68 554,800 -0.66(-0.85%)
Dec 17, 2020 78.40 79.56 76.86 77.34 259,088 -1.00(-1.28%)
Dec 16, 2020 78.98 79.32 78.11 78.34 176,031 -0.46(-0.58%)
Dec 15, 2020 77.62 78.82 77.50 78.80 146,851 +1.95(+2.54%)
Dec 14, 2020 78.83 79.17 76.39 76.85 217,557 -0.94(-1.21%)
Dec 11, 2020 77.96 79.64 77.55 77.79 204,100 -0.83(-1.06%)
Dec 10, 2020 78.21 78.95 77.55 78.62 112,369 -0.18(-0.23%)
Dec 09, 2020 78.00 78.95 77.81 78.80 148,150 +0.96(+1.23%)
Dec 08, 2020 75.94 77.91 75.94 77.84 147,467 +1.20(+1.57%)
Dec 07, 2020 77.02 77.50 75.80 76.64 216,255 -0.70(-0.91%)
Dec 04, 2020 77.00 77.41 76.04 77.34 113,500 +1.13(+1.48%)
Dec 03, 2020 76.22 76.88 75.42 76.21 179,837 -0.25(-0.33%)
Dec 02, 2020 75.10 76.67 74.71 76.46 164,532 +0.99(+1.31%)
Dec 01, 2020 76.41 76.81 74.74 75.47 195,316 +0.52(+0.69%)
Nov 30, 2020 77.32 77.89 74.93 74.95 254,610 -2.84(-3.65%)
Nov 27, 2020 77.29 78.07 77.03 77.79 73,500 +0.31(+0.40%)
Nov 25, 2020 77.73 77.77 76.31 77.48 143,500 -0.33(-0.42%)
Nov 24, 2020 77.02 78.46 76.44 77.81 219,854 +1.80(+2.37%)
Nov 23, 2020 74.90 76.37 74.03 76.01 172,216 +2.20(+2.98%)
Nov 20, 2020 71.87 73.87 71.48 73.81 247,700 +1.74(+2.41%)
Nov 19, 2020 71.90 72.32 71.19 72.07 228,880 -0.10(-0.14%)
Nov 18, 2020 72.40 73.11 71.92 72.17 178,838 +0.02(+0.03%)
Nov 17, 2020 72.23 72.75 71.13 72.15 169,771 -0.78(-1.07%)
Nov 16, 2020 71.53 72.94 71.19 72.93 238,707 +2.86(+4.08%)
Nov 13, 2020 69.05 70.55 68.91 70.07 167,200 +1.56(+2.28%)
Nov 12, 2020 68.63 68.93 67.34 68.51 184,103 -0.68(-0.98%)
Nov 11, 2020 69.75 70.12 68.53 69.19 203,547 -0.36(-0.52%)
Nov 10, 2020 67.04 70.09 66.20 69.55 242,701 +3.06(+4.60%)
Nov 09, 2020 69.93 70.63 66.44 66.49 254,579 +1.66(+2.56%)
Nov 06, 2020 64.85 65.16 64.10 64.83 153,100 +0.64(+1.00%)
Nov 05, 2020 63.80 64.86 63.35 64.19 158,206 +0.67(+1.05%)
Nov 04, 2020 63.48 65.08 62.67 63.52 224,791 -1.44(-2.22%)
Nov 03, 2020 66.49 66.97 64.20 64.96 542,447 +0.71(+1.11%)
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.