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: 1 Year, From 22-MAY-2014 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
02/20/2015 36.99 37.07 36.32 37.01 112,377
02/19/2015 36.61 37.05 36.61 36.96 142,232
02/18/2015 36.87 36.95 36.62 36.81 125,428
02/17/2015 36.86 37 36.65 36.89 101,682
02/13/2015 36.63 36.89 36.4 36.87 99,265
02/12/2015 36.44 36.7 36.33 36.65 82,363
02/11/2015 36.75 37.03 36.41 36.48 151,626
02/10/2015 37.06 37.16 36.67 36.94 104,743
02/09/2015 37.36 37.62 36.88 36.89 167,985
02/06/2015 37.33 38.02 36.73 37.36 238,497
02/05/2015 36.4 36.88 36.211 36.83 182,956
02/04/2015 36.03 36.48 36.02 36.17 107,385
02/03/2015 35.81 36.53 35.81 36.08 169,054
02/02/2015 34.94 35.75 34.64 35.69 148,559
01/30/2015 35.58 35.78 34.87 34.91 271,504
01/29/2015 35.45 36.12 35.15 35.99 124,536
01/28/2015 36.62 36.62 35.305 35.38 116,515
01/27/2015 35.96 36.64 35.76 36.43 146,246
01/26/2015 36.02 36.62 35.836 36.37 156,610
01/23/2015 36.24 36.32 35.9 36.17 159,305
01/22/2015 35.32 36.23 34.97 36.21 136,772
01/21/2015 34.87 35.3 34.7 35.01 114,524
01/20/2015 35.76 35.76 34.88 35.01 118,581
01/16/2015 34.63 35.67 34.598 35.64 110,096
01/15/2015 35.32 35.42 34.6 34.83 153,773
01/14/2015 34.65 35.38 34.59 35.25 127,152
01/13/2015 35.22 36.04 34.81 35.18 135,821
01/12/2015 35.01 35.24 34.8 35.11 165,019
01/09/2015 35.41 35.57 35.04 35.07 150,566
01/08/2015 35.06 35.43 34.99 35.41 487,321
01/07/2015 34.9 34.96 34.31 34.78 153,667
01/06/2015 35.15 35.4 34.52 34.61 260,810
01/05/2015 35.27 35.42 34.86 35.25 153,554
01/02/2015 36.34 36.43 35.51 35.56 208,044
12/31/2014 36.67 36.86 36.07 36.11 176,470
12/30/2014 36.32 36.81 36.32 36.57 96,429
12/29/2014 36.06 36.92 36.06 36.51 121,759
12/26/2014 36.4 36.4 36.06 36.13 101,957
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
*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?