Kemper Corporation Historical Stock Prices

KMPR 
$38.94
*  
0.02
0.05%
Get KMPR Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading KMPR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 01-JAN-2015 TO 01-APR-2015

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  38.75  39.06  38.43  38.94 105,387
04/01/2015 38.85 39.06 38.43 38.94 105,562
03/31/2015 38.68 39.05 38.62 38.96 119,649
03/30/2015 38.68 39.205 38.68 38.98 86,455
03/27/2015 38.58 38.58 38.24 38.44 86,140
03/26/2015 38.51 38.83 38.23 38.64 68,959
03/25/2015 39.31 39.36 38.5 38.52 134,188
03/24/2015 39.29 39.46 39.11 39.38 76,508
03/23/2015 39.85 40.13 39.42 39.42 82,193
03/20/2015 39.39 39.99 39.22 39.83 378,508
03/19/2015 39.52 39.57 38.88 39.14 98,320
03/18/2015 39.24 39.78 38.93 39.62 179,753
03/17/2015 38.81 39.37 38.55 39.32 202,004
03/16/2015 38.29 39.13 38.29 39.02 158,475
03/13/2015 38.48 38.49 37.87 38.23 130,636
03/12/2015 38.02 38.63 37.79 38.58 140,625
03/11/2015 36.99 37.72 36.97 37.68 158,219
03/10/2015 36.6 37.02 36.5 37 268,424
03/09/2015 37.21 37.29 36.91 37.16 78,576
03/06/2015 36.77 37.74 36.77 37.05 136,825
03/05/2015 37.03 37.265 36.92 37.1 78,298
03/04/2015 37.16 37.16 36.74 37.03 188,151
03/03/2015 37.6 37.66 37.26 37.38 88,020
03/02/2015 36.87 37.79 36.86 37.72 173,040
02/27/2015 37.05 37.2 36.66 36.8 603,755
02/26/2015 37.03 37.2 36.94 37.15 120,341
02/25/2015 37 37.19 36.77 37.15 156,932
02/24/2015 37 37.2 36.84 37.1 160,810
02/23/2015 36.87 37.01 36.31 36.95 97,518
02/20/2015 36.99 37.07 36.32 37.01 112,377
02/19/2015 36.61 37.05 36.61 36.96 142,232
02/18/2015 36.87 36.95 36.62 36.81 125,428
02/17/2015 36.86 37 36.65 36.89 101,682
02/13/2015 36.63 36.89 36.4 36.87 99,265
02/12/2015 36.44 36.7 36.33 36.65 82,363
02/11/2015 36.75 37.03 36.41 36.48 151,626
02/10/2015 37.06 37.16 36.67 36.94 104,743
02/09/2015 37.36 37.62 36.88 36.89 167,985
02/06/2015 37.33 38.02 36.73 37.36 238,497
02/05/2015 36.4 36.88 36.211 36.83 182,956
02/04/2015 36.03 36.48 36.02 36.17 107,385
02/03/2015 35.81 36.53 35.81 36.08 169,054
02/02/2015 34.94 35.75 34.64 35.69 148,559
01/30/2015 35.58 35.78 34.87 34.91 271,504
01/29/2015 35.45 36.12 35.15 35.99 124,536
01/28/2015 36.62 36.62 35.305 35.38 116,515
01/27/2015 35.96 36.64 35.76 36.43 146,246
01/26/2015 36.02 36.62 35.836 36.37 156,610
01/23/2015 36.24 36.32 35.9 36.17 159,305
01/22/2015 35.32 36.23 34.97 36.21 136,772
01/21/2015 34.87 35.3 34.7 35.01 114,524
01/20/2015 35.76 35.76 34.88 35.01 118,581
01/16/2015 34.63 35.67 34.598 35.64 110,096
01/15/2015 35.32 35.42 34.6 34.83 153,773
01/14/2015 34.65 35.38 34.59 35.25 127,152
01/13/2015 35.22 36.04 34.81 35.18 135,821
01/12/2015 35.01 35.24 34.8 35.11 165,019
01/09/2015 35.41 35.57 35.04 35.07 150,566
01/08/2015 35.06 35.43 34.99 35.41 487,321
01/07/2015 34.9 34.96 34.31 34.78 153,667
01/06/2015 35.15 35.4 34.52 34.61 260,810
01/05/2015 35.27 35.42 34.86 35.25 153,554
01/02/2015 36.34 36.43 35.51 35.56 208,044
*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?