Kemper Corporation Historical Stock Prices

KMPR 
$30.6
*  
2.29
6.96%
Get KMPR Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-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 31.23 31.62 30.33 30.60 511,928
06/24/2016 31.25 31.62 30.33 30.6 511,928
06/23/2016 32.07 32.91 31.76 32.89 188,007
06/22/2016 31.83 32.21 31.62 31.64 107,882
06/21/2016 31.84 31.92 31.57 31.72 101,750
06/20/2016 32.06 32.23 31.78 31.8 96,755
06/17/2016 32.46 32.67 31.46 31.58 294,213
06/16/2016 31.97 32.42 31.79 32.38 138,525
06/15/2016 32.48 32.62 32.15 32.2 179,506
06/14/2016 32.04 32.467 32.04 32.39 126,261
06/13/2016 33.02 33.155 32.09 32.25 266,228
06/10/2016 32.75 33.18 32.45 33.15 142,977
06/09/2016 32.84 33.2 32.66 33.12 123,004
06/08/2016 32.62 33.2 32.62 33.11 127,553
06/07/2016 32.34 32.67 32.03 32.66 138,160
06/06/2016 31.81 32.41 31.77 32.27 121,349
06/03/2016 32.21 32.21 31.43 31.83 126,823
06/02/2016 32.31 32.53 32.13 32.45 77,921
06/01/2016 32.12 32.54 31.83 32.52 77,499
05/31/2016 32.57 32.71 32.25 32.31 141,007
05/27/2016 31.94 32.37 31.94 32.34 133,623
05/26/2016 32.25 32.32 32.02 32.04 67,855
05/25/2016 32.5 32.68 32.14 32.29 74,292
05/24/2016 31.93 32.7 31.74 32.47 135,661
05/23/2016 32.59 32.59 31.58 31.6 123,170
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
*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?