Historical Stock Prices

KMPR 
$35.75
*  
0.40
1.11%
Get KMPR Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 36.08 36.33 35.74 35.75 86,293
05/21/2015 36.25 36.41 36.04 36.15 59,436
05/20/2015 36.53 36.53 36.0027 36.38 91,007
05/19/2015 36.63 36.72 36.33 36.46 82,643
05/18/2015 35.93 36.66 35.93 36.54 93,631
05/15/2015 36.42 36.55 35.88 36.06 107,986
05/14/2015 36.22 36.56 36.16 36.39 82,606
05/13/2015 36.71 36.79 36.29 36.32 110,462
05/12/2015 36.86 37.02 36.46 36.7 80,263
05/11/2015 37.5 37.61 37.01 37.1 138,802
05/08/2015 37.76 38.27 37.12 37.73 192,018
05/07/2015 38.22 38.535 38.03 38.2 104,010
05/06/2015 38.3 38.39 37.92 38.38 138,859
05/05/2015 38.02 38.41 37.85 38.11 175,891
05/04/2015 37.79 38.35 37.79 38.17 118,783
05/01/2015 37.25 38.13 37.25 37.78 142,818
04/30/2015 38.36 38.62 37.51 37.67 192,283
04/29/2015 38.81 39.04 38.62 38.69 105,512
04/28/2015 38.61 39.22 38.61 38.96 114,385
04/27/2015 39.23 39.45 38.56 38.71 90,883
04/24/2015 39.39 39.52 39.07 39.16 52,869
04/23/2015 38.96 39.52 38.96 39.35 56,728
04/22/2015 39.14 39.245 38.62 39.17 77,901
04/21/2015 39.78 39.78 39.17 39.18 104,868
04/20/2015 39.09 39.55 39.02 39.54 75,725
04/17/2015 39.32 39.43 38.61 38.7 113,465
04/16/2015 39.83 40.06 39.53 39.58 77,071
04/15/2015 39.74 40.12 39.74 39.99 107,773
04/14/2015 39.59 39.784 39.32 39.62 61,932
04/13/2015 39.3 39.77 39.29 39.6 157,503
04/10/2015 39.35 39.676 39.13 39.4 67,188
04/09/2015 39.39 39.5 38.65 39.13 135,096
04/08/2015 39.06 39.69 39.06 39.3 143,189
04/07/2015 39.03 39.29 38.82 38.87 93,221
04/06/2015 38.73 39.14 38.59 39.05 185,045
04/02/2015 38.94 39.32 38.82 39.01 102,877
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
*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?