Indicators

Kemper Corp (NY: KMPR )

59.84 +1.14 (+1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.74	58.64	57.12	58.11	290,090	-0.33(-0.56%)
May 28, 2020	61.31	61.31	58.12	58.44	290,497	-2.04(-3.38%)
May 27, 2020	58.94	60.63	58.65	60.49	303,662	+3.61(+6.35%)
May 26, 2020	59.47	59.94	56.70	56.88	526,505	-0.35(-0.61%)
May 22, 2020	57.62	57.75	56.47	57.22	265,762	-0.08(-0.14%)
May 21, 2020	56.18	57.50	55.91	57.31	333,063	+1.06(+1.89%)
May 20, 2020	55.96	57.15	55.53	56.24	241,159	+1.07(+1.94%)
May 19, 2020	55.85	56.67	55.15	55.17	220,966	-0.80(-1.42%)
May 18, 2020	55.18	56.25	54.55	55.97	261,619	+2.70(+5.08%)
May 15, 2020	52.21	53.66	51.86	53.26	261,507	+0.72(+1.36%)
May 14, 2020	51.06	52.80	49.61	52.55	262,917	+0.45(+0.86%)
May 13, 2020	53.91	53.91	51.59	52.10	286,400	-2.37(-4.35%)
May 12, 2020	57.53	57.96	54.40	54.47	269,834	-2.77(-4.84%)
May 11, 2020	58.08	58.54	56.72	57.25	398,809	-2.14(-3.61%)
May 08, 2020	59.58	61.09	55.83	59.39	501,843	+1.13(+1.94%)
May 07, 2020	58.51	60.21	58.16	58.26	243,615	+0.79(+1.38%)
May 06, 2020	59.37	59.42	57.36	57.46	182,849	-1.62(-2.75%)
May 05, 2020	59.47	60.64	58.85	59.09	228,672	+0.29(+0.50%)
May 04, 2020	58.78	59.56	57.41	58.80	201,138	-0.48(-0.82%)

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.