Kemper Corporation Historical Stock Prices

KMPR 
$36.2
*  
0.04
0.11%
Get KMPR Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading KMPR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KMPR Pre-Market
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.23  36.42  35.99  36.20 88,660
12/24/2014 36.3 36.42 35.99 36.2 88,660
12/23/2014 35.66 36.39 35.54 36.16 135,681
12/22/2014 35.06 35.59 35.05 35.54 121,347
12/19/2014 34.7 35.14 34.5 35.09 454,747
12/18/2014 34.18 34.9 33.89 34.79 235,620
12/17/2014 33.62 34.08 33.39 33.77 393,040
12/16/2014 33.56 34.045 33.39 33.45 328,340
12/15/2014 34.25 34.59 33.4 33.63 262,547
12/12/2014 35.28 35.71 34.16 34.19 217,144
12/11/2014 35.93 36.29 35.58 35.67 189,163
12/10/2014 36.72 36.8 35.57 35.7 202,939
12/09/2014 35.75 36.83 35.62 36.81 229,325
12/08/2014 35.69 36.6001 35.69 36.24 174,864
12/05/2014 34.96 35.96 34.96 35.9 145,454
12/04/2014 35.24 35.32 34.84 35 151,606
12/03/2014 35.41 35.67 35.28 35.36 100,549
12/02/2014 35 35.48 34.9999 35.33 103,730
12/01/2014 35.17 35.41 34.96 34.99 125,707
11/28/2014 35.86 36.02 35.23 35.26 79,767
11/26/2014 35.51 35.79 35.37 35.75 101,716
11/25/2014 35.79 35.92 35.41 35.45 193,417
11/24/2014 35.74 35.9998 35.73 35.8 111,875
11/21/2014 36.14 36.16 35.55 35.68 90,735
11/20/2014 35.24 35.75 35.24 35.73 82,835
11/19/2014 35.81 35.87 35.31 35.43 127,932
11/18/2014 36.13 36.54 35.9 35.92 167,608
11/17/2014 36.22 36.24 35.661 36 109,238
11/14/2014 36.32 36.64 36.15 36.2 120,841
11/13/2014 36.57 36.77 36.31 36.37 112,399
11/12/2014 36.54 36.87 36.54 36.76 138,583
11/11/2014 36.83 37.01 36.7 36.77 153,730
11/10/2014 37.09 37.12 36.76 36.9 236,102
11/07/2014 37.07 37.626 36.79 36.91 197,155
11/06/2014 36.95 37 36.53 36.98 84,306
11/05/2014 37.18 37.3 36.58 36.86 131,356
11/04/2014 36.3 36.9 36.2607 36.86 89,589
11/03/2014 36.99 37.15 36.32 36.52 167,283
10/31/2014 36.58 37.02 36.33 36.85 221,285
10/30/2014 35.85 36.49 35.75 36.39 98,063
10/29/2014 35.98 36.25 35.7 36.02 128,833
10/28/2014 35.1 35.99 35.1 35.99 159,465
10/27/2014 34.65 35.01 34.51 34.98 90,643
10/24/2014 34.79 34.92 34.6 34.87 76,954
10/23/2014 34.86 34.86 34.55 34.68 136,073
10/22/2014 35.18 35.26 34.45 34.52 142,688
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
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
04/25/2014 39.28 39.46 39.03 39.14 67,474
04/24/2014 39.67 39.85 39.07 39.3 111,893
04/23/2014 39.1 39.58 39.062 39.54 92,971
04/22/2014 39.3 39.5 39 39.18 63,519
04/21/2014 38.91 39.25 38.69 39.16 75,058
04/17/2014 38.41 39.11 38.41 38.99 117,995
04/16/2014 37.75 38.56 37.75 38.52 151,265
04/15/2014 37.93 38.05 37.14 37.4 207,008
04/14/2014 38.79 38.79 37.58 37.75 154,754
04/11/2014 38.2 38.66 37.83 38.37 209,695
04/10/2014 38.8 39.15 38.37 38.45 218,526
04/09/2014 38.81 39.16 38.36 38.87 172,865
04/08/2014 38.81 38.99 38.55 38.61 107,115
04/07/2014 39.26 39.26 38.67 38.8 167,020
04/04/2014 40.25 40.51 39.29 39.34 162,540
04/03/2014 40.25 40.25 39.385 39.93 442,529
04/02/2014 39.73 40.25 39.51 40.25 198,941
04/01/2014 39.2 39.55 39.03 39.55 109,466
03/31/2014 38.71 39.25 38.57 39.17 117,707
03/28/2014 38.22 38.79 38.22 38.35 80,734
03/27/2014 38.91 38.91 38.1 38.21 133,596
03/26/2014 39.24 39.24 38.77 38.83 90,350
03/25/2014 39.37 39.45 38.84 38.91 116,449
03/24/2014 39.41 39.47 39.06 39.28 69,467
03/21/2014 39 39.5 38.81 39.35 217,179
03/20/2014 38.97 39.38 38.89 39.01 67,257
03/19/2014 39.35 39.35 38.9 39.02 79,732
03/18/2014 39.15 39.43 39 39.32 109,224
03/17/2014 39.02 39.26 38.825 39.21 101,967
03/14/2014 38.63 39.01 38.51 38.69 68,866
03/13/2014 39.26 39.26 38.46 38.51 92,361
03/12/2014 39 39.22 38.7595 39.11 91,577
03/11/2014 39.43 39.49 38.96 39.04 44,805
03/10/2014 39.3 39.47 39.19 39.34 55,838
03/07/2014 39.25 39.5 39.02 39.23 93,551
03/06/2014 39.17 39.44 38.95 39.25 116,958
03/05/2014 38.83 39.06 38.52 38.99 87,627
03/04/2014 38.34 38.91 38.32 38.84 113,459
03/03/2014 38.53 38.63 37.814 37.93 110,853
02/28/2014 38.3 39.4 38.3 38.78 104,044
02/27/2014 38 38.45 37.87 38.3 66,329
02/26/2014 37.59 38.32 37.49 38.14 90,683
02/25/2014 37.83 37.86 37.25 37.45 97,057
02/24/2014 38.17 38.44 37.74 37.9 88,527
02/21/2014 38.3 38.3 37.98 38.03 55,208
02/20/2014 37.97 38.36 37.5 38.3 99,993
02/19/2014 38.02 38.46 37.68 37.69 98,762
02/18/2014 38.07 38.18 37.73 38.16 84,527
02/14/2014 38.16 38.28 37.9 37.95 82,395
02/13/2014 37.77 38.35 37.7 38.12 92,475
02/12/2014 37.98 38.41 37.8 38.11 82,574
02/11/2014 38 38 37.5 37.98 140,383
02/10/2014 37.33 37.99 37.12 37.95 104,021
02/07/2014 37 37.85 36.81 37.32 175,188
02/06/2014 36.7 36.9304 36.57 36.74 122,585
02/05/2014 36.43 37.38 36.35 36.68 214,118
02/04/2014 35.83 36.765 35.625 36.47 298,689
02/03/2014 36.76 36.89 35.64 35.67 469,427
01/31/2014 37.14 37.75 36.7 36.75 182,889
01/30/2014 37.45 37.92 37.19 37.75 95,601
01/29/2014 36.97 37.56 35.96 37.07 90,928
01/28/2014 36.92 37.22 36.83 37.19 107,214
01/27/2014 37.34 37.34 36.59 36.79 97,174
01/24/2014 38.52 38.52 37.19 37.19 101,130
01/23/2014 39.13 39.19 38.45 38.58 100,747
01/22/2014 39.19 39.38 39.01 39.23 80,861
01/21/2014 39.36 39.4 38.84 39.17 84,732
01/17/2014 39.22 39.27 38.95 39.07 62,490
01/16/2014 39.6 39.6 39.08 39.16 91,539
01/15/2014 39.13 39.66 39.1 39.55 124,297
01/14/2014 38.69 39 38.48 38.97 97,674
01/13/2014 38.54 38.72 38.28 38.59 179,723
01/10/2014 38.85 38.94 38.38 38.5 222,360
01/09/2014 38.74 38.85 38.28 38.7 353,933
01/08/2014 39.61 39.65 38.715 38.83 306,765
01/07/2014 39.48 40.04 39.41 39.76 284,724
01/06/2014 40.53 40.53 39.52 39.55 328,914
01/03/2014 40.16 40.63 39.78 40.28 180,979
01/02/2014 40.99 40.99 40.18 40.42 122,169
12/31/2013 41.1 41.26 40.81 40.88 69,512
12/30/2013 40.58 41.11 40.57 40.99 62,356
12/27/2013 41.07 41.22 40.41 40.62 61,034
12/26/2013 40.62 41.3 40.62 40.83 106,400
12/24/2013 40.95 41.31 40.59 40.63 90,345
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?