Kemper Corporation Historical Stock Prices

KMPR 
$35.56
*  
0.19
0.53%
Get KMPR Alerts
*Delayed - data as of Jul. 29, 2014 12:10 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:10  35.70  35.91  35.49  35.56 28,706
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
07/18/2014 35.72 36.57 35.72 36.48 205,201
07/17/2014 36.11 36.46 35.79 35.79 223,374
07/16/2014 36.83 36.83 36.06 36.37 304,681
07/15/2014 36.64 36.99 36.49 36.65 178,565
07/14/2014 36.95 37.08 36.56 36.68 257,611
07/11/2014 36.12 36.61 35.89 36.49 241,247
07/10/2014 35.85 36.43 35.57 36.26 240,942
07/09/2014 36.78 36.93 36.42 36.58 228,379
07/08/2014 36.39 36.71 36.1 36.68 376,739
07/07/2014 36.72 36.72 36.24 36.45 260,256
07/03/2014 36.65 36.99 36.47 36.8 393,860
07/02/2014 36.82 36.97 36.45 36.52 281,100
07/01/2014 37.06 37.57 36.85 36.99 397,692
06/30/2014 36.71 36.985 36.41 36.86 326,671
06/27/2014 36.49 37.14 36.49 36.85 3,373,755
06/26/2014 36.98 37 36.34 36.6 311,253
06/25/2014 36.96 37.28 36.81 37.15 362,556
06/24/2014 37.07 37.74 36.97 36.99 315,666
06/23/2014 36.85 37.18 36.78 37.17 183,252
06/20/2014 36.84 37.035 36.75 36.9 329,516
06/19/2014 36.4 36.79 36.17 36.78 222,416
06/18/2014 36.62 36.64 36.02 36.49 213,468
06/17/2014 35.96 36.94 35.7 36.75 322,872
06/16/2014 36.13 36.27 35.73 36.14 215,121
06/13/2014 36.11 36.65 35.98 36.15 273,535
06/12/2014 35.95 36.465 35.93 36.09 282,385
06/11/2014 36.03 36.27 35.84 36.12 176,349
06/10/2014 35.97 36.36 35.93 36.17 277,309
06/09/2014 36.33 36.39 35.9 36.11 212,958
06/06/2014 35.71 36.4 35.54 36.35 313,170
06/05/2014 35.32 35.67 35.07 35.65 316,386
06/04/2014 34.61 35.41 34.46 35.39 262,116
06/03/2014 34.2 34.63 34.04 34.61 223,090
06/02/2014 34.9 34.9 34.12 34.4 134,418
05/30/2014 35.41 35.49 34.79 34.95 136,761
05/29/2014 35.14 35.48 35.13 35.42 158,690
05/28/2014 35.19 35.57 35.008 35.29 186,113
05/27/2014 34.9 35.31 34.87 35.09 197,446
05/23/2014 34.19 34.855 33.99 34.76 185,006
05/22/2014 34.31 34.33 34 34.14 346,694
05/21/2014 33.8 34.46 33.78 34.32 164,174
05/20/2014 34.32 34.42 33.765 33.77 237,957
05/19/2014 33.89 34.59 33.76 34.29 213,294
05/16/2014 34.06 34.28 33.83 34.13 169,852
05/15/2014 34.35 34.35 33.64 34.14 166,139
05/14/2014 35.38 35.38 34.66 34.83 278,803
05/13/2014 34.72 35.64 34.59 35.51 382,893
05/12/2014 35 35.08 34.68 34.87 353,119
05/09/2014 36.72 37.35 34.73 34.79 393,617
05/08/2014 37.61 38.02 37.43 37.46 334,182
05/07/2014 37.78 38.33 37.01 37.53 634,232
05/06/2014 38.61 38.85 37.79 37.8 429,756
05/05/2014 39.33 39.33 38.78 38.87 292,814
05/02/2014 39.33 39.91 39.01 39.53 126,019
05/01/2014 39.5 39.5 39 39.18 183,390
04/30/2014 39.14 39.44 38.7 39.41 144,683
04/29/2014 39.28 39.44 39 39.13 133,459
04/28/2014 39.45 39.47 38.6501 39.04 140,018
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?