Kemper Corporation Historical Stock Prices

KMPR 
$34.96
*  
0.20
0.57%
Get KMPR Alerts
*Delayed - data as of Oct. 22, 2014 10:47 ET  -  Find a broker to begin trading KMPR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KMPR 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:47  35.12  35.26  34.88  34.96 20,986
10/21/2014 34.44 35.18 34.4 35.16 136,190
10/20/2014 33.57 34.415 33.57 34.24 171,945
10/17/2014 33.68 33.77 33.3 33.71 130,439
10/16/2014 32.9 33.34 32.73 33.2 278,861
10/15/2014 33.37 33.81 32.96 33.4 289,530
10/14/2014 33.59 34.29 33.57 33.87 235,222
10/13/2014 33.07 33.81 33.07 33.33 288,159
10/10/2014 32.79 33.63 32.66 33.08 197,365
10/09/2014 33.71 33.76 32.97 32.97 246,166
10/08/2014 33.08 33.73 32.83 33.72 190,942
10/07/2014 33.58 33.72 32.99 33.05 128,933
10/06/2014 34.31 34.33 33.77 33.8 86,395
10/03/2014 34.29 34.39 34.01 34.18 108,771
10/02/2014 33.47 34.06 33.47 33.91 132,738
10/01/2014 34.01 34.16 33.52 33.56 261,710
09/30/2014 34.44 34.56 34.13 34.15 225,999
09/29/2014 34.39 34.88 34.32 34.47 143,106
09/26/2014 34.16 34.86 34.16 34.82 169,436
09/25/2014 34.79 34.89 34.12 34.12 166,286
09/24/2014 34.65 35.09 34.54 34.92 186,614
09/23/2014 35.09 35.12 34.6 34.64 135,147
09/22/2014 35.09 35.29 34.88 35.14 136,993
09/19/2014 35.6 35.67 34.96 35.25 491,389
09/18/2014 35.5 35.6 35.35 35.56 89,412
09/17/2014 35.42 35.57 35.18 35.27 80,413
09/16/2014 35.12 35.6 35.0101 35.48 180,556
09/15/2014 35.3 35.395 35.1 35.23 106,550
09/12/2014 35.54 35.62 35.18 35.37 101,821
09/11/2014 35.69 35.863 35.5 35.54 161,426
09/10/2014 35.94 36.16 35.69 35.85 104,368
09/09/2014 35.83 35.98 35.34 35.92 198,412
09/08/2014 35.65 36.09 35.33 35.93 255,131
09/05/2014 35.5 35.67 35.31 35.64 85,595
09/04/2014 36.09 36.29 35.58 35.67 100,819
09/03/2014 36.76 36.8699 36.06 36.12 96,349
09/02/2014 36.48 36.93 36.19 36.62 186,840
08/29/2014 36.29 36.47 36.1 36.35 73,962
08/28/2014 35.79 36.46 35.63 36.28 162,077
08/27/2014 36.24 36.25 35.98 35.99 294,616
08/26/2014 36.06 36.28 36.03 36.11 122,036
08/25/2014 36 36.27 35.78 36.02 102,981
08/22/2014 35.88 36.02 35.72 35.77 147,905
08/21/2014 35.71 36.1 35.37 36.01 69,642
08/20/2014 35.89 35.93 35.54 35.77 126,914
08/19/2014 35.98 36.18 35.91 36.06 90,315
08/18/2014 35.58 36.02 35.3675 35.98 132,470
08/15/2014 36.44 36.44 35.11 35.24 226,361
08/14/2014 35.62 36.29 35.62 36.07 195,676
08/13/2014 35.6 35.79 35.47 35.75 65,817
08/12/2014 35.42 35.9 35.27 35.46 204,380
08/11/2014 35.33 35.87 35.28 35.57 151,567
08/08/2014 32 35.68 31.82 35.13 288,181
08/07/2014 35.18 35.38 34.7 34.74 104,655
08/06/2014 34.56 35.24 34.32 35.11 178,632
08/05/2014 34.63 34.94 34.43 34.61 103,028
08/04/2014 34.5 34.84 34.18 34.8 204,059
08/01/2014 34.62 34.69 34.05 34.45 281,556
07/31/2014 34.7 35.14 34.52 34.61 291,929
07/30/2014 35.4 35.44 34.95 35.09 139,021
07/29/2014 35.76 35.91 35.23 35.24 151,529
07/28/2014 35.86 35.86 35.39 35.75 156,255
07/25/2014 36.23 36.39 35.78 35.84 176,767
07/24/2014 36.56 36.74 36.36 36.54 127,360
07/23/2014 36.39 36.85 36.18 36.51 112,348
07/22/2014 36.61 36.72 36.24 36.4 145,455
07/21/2014 36.22 36.575 36.19 36.45 123,862
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?