Kemper Corporation Historical Stock Prices

KMPR 
$31.6
*  
0.95
2.92%
Get KMPR Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading KMPR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KMPR Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
16:00 32.48 32.59 31.58 31.60 123,170
05/20/2016 31.41 32.57 31.27 32.55 191,303
05/19/2016 31.55 31.9 31.05 31.35 95,670
05/18/2016 30.98 31.81 30.87 31.79 172,599
05/17/2016 31 31.16 30.815 31 342,180
05/16/2016 31 31.12 30.78 31.01 128,657
05/13/2016 31.27 31.48 30.75 30.91 176,400
05/12/2016 31 31.355 30.8 31.29 196,476
05/11/2016 31.34 31.34 30.9 31.01 189,122
05/10/2016 31.04 31.42 30.96 31.29 204,106
05/09/2016 31.02 31.26 30.13 31.01 336,021
05/06/2016 31 32.74 30.92 31.48 216,221
05/05/2016 31.13 31.53 30.99 31.01 155,979
05/04/2016 31.07 31.5 30.91 31 169,944
05/03/2016 31.19 31.45 30.97 31.39 118,573
05/02/2016 31.13 31.565 30.8701 31.44 135,622
04/29/2016 31 31.155 30.61 30.96 156,201
04/28/2016 31 31.19 30.83 31 219,463
04/27/2016 31.26 31.4 30.89 31.09 143,624
04/26/2016 31.17 31.43 30.855 31.36 151,156
04/25/2016 30.83 31.14 30.6 31 254,488
04/22/2016 30.05 31.1 30.05 31.05 299,600
04/21/2016 30.03 30.22 29.88 30.08 159,599
04/20/2016 29.5 30.2701 29.5 30.19 104,316
04/19/2016 29.84 29.84 29.41 29.58 124,212
04/18/2016 30.02 30.33 29.76 29.87 112,400
04/15/2016 30.66 30.93 30.28 30.35 161,000
04/14/2016 30.31 30.88 30.28 30.81 119,442
04/13/2016 29.6 30.33 29.37 30.32 161,559
04/12/2016 28.89 29.35 28.73 29.35 65,079
04/11/2016 29.09 29.56 28.72 28.76 72,858
04/08/2016 29.04 29.32 28.79 28.88 76,623
04/07/2016 29 29 28.42 28.76 268,376
04/06/2016 29.07 29.28 28.665 29.18 152,267
04/05/2016 29.34 29.94 29.05 29.08 175,665
04/04/2016 29.75 29.75 29.2 29.22 107,630
04/01/2016 29.23 29.75 28.85 29.72 127,163
03/31/2016 29.77 30.17 29.45 29.57 142,450
03/30/2016 30.05 30.23 29.79 29.93 171,583
03/29/2016 29.15 29.92 28.9 29.89 156,854
03/28/2016 28.53 29.35 28.53 29.27 89,722
03/24/2016 28.59 28.59 28.03 28.34 127,616
03/23/2016 29.66 29.66 28.8 28.81 114,338
03/22/2016 30.11 30.15 29.65 29.82 96,680
03/21/2016 31.3 31.3 30.03 30.34 179,661
03/18/2016 30.87 31.45 30.735 31.42 527,783
03/17/2016 29.76 30.86 29.76 30.72 198,273
03/16/2016 28.6 29.82 28.6 29.8 161,775
03/15/2016 28.69 28.98 28.21 28.69 185,401
03/14/2016 29.03 29.21 28.18 28.92 77,946
03/11/2016 28.71 29.25 28.62 29.18 87,057
03/10/2016 28.07 28.57 27.79 28.37 122,471
03/09/2016 28.13 28.3 27.71 28.01 144,219
03/08/2016 28.32 28.4499 27.89 27.96 122,839
03/07/2016 27.73 28.56 27.73 28.55 142,117
03/04/2016 28.23 28.23 27.64 27.94 134,018
03/03/2016 27.81 28.12 27.68 28.09 114,074
03/02/2016 27.74 27.86 27.46 27.77 90,654
03/01/2016 27.17 27.77 27 27.71 128,649
02/29/2016 27.56 27.56 26.86 26.88 166,386
02/26/2016 27.77 27.86 27.22 27.61 134,301
02/25/2016 27.36 27.63 27.18 27.61 114,285
02/24/2016 26.51 27.295 26.37 27.25 142,515
02/23/2016 26.88 27.17 26.64 26.72 188,480
02/22/2016 27.05 27.4 26.94 26.97 143,822
*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?