Kemper Corporation 7.375% Subordinated Debentures due 2054 Historical Stock Prices

KMPA 
$26.7431
*  
0.0231
0.09%
Get KMPA Alerts
*Delayed - data as of Feb. 21, 2017 11:16 ET  -  Find a broker to begin trading KMPA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    KMPA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 N/A 26.7431 26.7431 26.7431 233
02/17/2017 26.71 26.73 26.71 26.72 1,300
02/16/2017 26.83 26.83 26.6 26.68 3,571
02/15/2017 26.7147 26.7989 26.7147 26.7601 1,876
02/14/2017 26.52 26.62 26.44 26.6 7,461
02/13/2017 26.3 26.64 26.2801 26.64 6,712
02/10/2017 26.3502 26.4094 26.3276 26.35 2,477
02/09/2017 26.36 26.4412 26.28 26.35 5,868
02/08/2017 26.4997 26.65 26.4997 26.65 2,846
02/07/2017 26.82 26.82 26.8 26.8 2,111
02/06/2017 26.5382 26.5382 26.5382 26.5382 974
02/03/2017 26.82 26.84 26.53 26.65 3,892
02/02/2017 26.85 26.85 26.83 26.83 528
02/01/2017 26.8 26.83 26.7479 26.7479 1,242
01/31/2017 26.55 26.8 26.44 26.6 8,128
01/30/2017 26.46 26.59 26.25 26.5 11,012
01/27/2017 26.4028 26.44 26.3504 26.44 3,855
01/26/2017 26.25 26.2654 26.22 26.2654 2,124
01/25/2017 26.357 26.446 26.2 26.446 5,854
01/24/2017 26.36 26.36 26.28 26.32 1,487
01/23/2017 26.15 26.3699 26.08 26.2147 2,537
01/20/2017 26.39 26.39 26.2 26.2 634
01/19/2017 26.27 26.3772 26.1 26.32 11,205
01/18/2017 26.36 26.47 26.09 26.29 8,131
01/17/2017 26.52 26.55 26.25 26.55 2,444
01/13/2017 26.38 26.489 26.2242 26.3946 1,594
01/12/2017 26.3067 26.3929 26.2701 26.34 1,815
01/11/2017 26.3 26.3 26.25 26.25 786
01/10/2017 26.32 26.33 26.32 26.33 1,760
01/09/2017 26.121 26.37 26.121 26.37 6,641
01/06/2017 26.239 26.24 26.23 26.24 1,180
01/05/2017 26.23 26.23 26.11 26.157 3,159
01/04/2017 26.16 26.16 26.16 26.16 104
01/03/2017 26.02 26.06 26.02 26.06 400
12/30/2016 26.1074 26.18 26.0564 26.15 2,282
12/29/2016 26.06 26.06 26.05 26.05 286
12/28/2016 26.045 26.11 25.98 26.09 1,660
12/27/2016 26.07 26.1 25.84 25.97 3,096
12/23/2016 25.971 26.1186 25.8536 26.1 3,399
12/22/2016 26.0564 26.1799 26.0299 26.1799 1,216
12/21/2016 25.9877 26.34 25.9877 26.2299 9,764
12/20/2016 26.02 26.03 25.8 25.811 5,841
12/19/2016 26.03 26.05 25.9 26.05 12,307
12/16/2016 25.94 26.04 25.88 25.935 3,215
12/15/2016 25.89 26.03 25.7955 26 10,233
12/14/2016 25.87 26.0699 25.87 25.9425 6,019
12/13/2016 25.86 26.09 25.8434 26.08 4,520
12/12/2016 25.91 26.0297 25.764 25.96 5,068
12/09/2016 25.9 25.989 25.85 25.86 4,878
12/08/2016 25.8 25.9075 25.76 25.9 3,902
12/07/2016 26.1 26.18 25.78 26.05 23,365
12/06/2016 25.8692 26.1 25.8692 26 3,465
12/05/2016 25.95 26.1 25.78 26.1 3,182
12/02/2016 25.99 26.0599 25.9 25.9 2,658
12/01/2016 25.85 26.0886 25.8 26.0288 6,131
11/30/2016 26.1 26.17 25.51 26.13 29,434
11/29/2016 26.037 26.165 25.85 25.98 8,001
11/28/2016 26.21 26.21 26.03 26.03 4,191
11/25/2016 26.2 26.21 26.2 26.21 493
11/23/2016 26.1 26.21 26.01 26.21 11,327
11/22/2016 26.0235 26.0235 26 26 724
11/21/2016 26.16 26.18 26.01 26.02 4,533
11/18/2016 26.19 26.19 26 26 3,918
11/17/2016 26.18 26.2 26 26.046 13,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?