Kemper Corp (NY: KMPR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	62.43	63.65	62.18	63.53	300,304	+0.91(+1.45%)
Nov 04, 2024	62.12	63.43	62.12	62.62	562,450	+0.19(+0.30%)
Nov 01, 2024	62.18	62.79	61.17	62.43	558,288	+0.16(+0.26%)
Oct 31, 2024	65.23	67.60	62.14	62.27	795,063	-1.89(-2.95%)
Oct 30, 2024	63.79	64.48	63.59	64.16	464,325	+0.64(+1.01%)
Oct 29, 2024	63.80	64.56	63.51	63.52	317,989	-0.82(-1.27%)
Oct 28, 2024	63.37	64.63	62.83	64.34	307,235	+1.32(+2.09%)
Oct 25, 2024	64.10	64.22	62.66	63.02	286,563	-1.01(-1.58%)
Oct 24, 2024	62.88	64.10	62.36	64.03	318,821	+1.32(+2.10%)
Oct 23, 2024	62.44	62.93	62.00	62.71	217,527	+0.14(+0.22%)
Oct 22, 2024	62.98	63.16	62.04	62.57	229,697	-0.71(-1.12%)
Oct 21, 2024	63.51	63.79	63.12	63.28	209,123	-0.36(-0.57%)
Oct 18, 2024	64.19	64.19	63.20	63.64	279,255	-0.76(-1.18%)
Oct 17, 2024	63.09	64.43	62.82	64.40	228,289	+1.44(+2.29%)
Oct 16, 2024	61.32	63.36	61.01	62.96	273,312	+1.66(+2.71%)
Oct 15, 2024	61.39	62.17	61.25	61.30	286,435	-0.04(-0.07%)
Oct 14, 2024	60.93	61.40	60.35	61.34	352,793	+0.52(+0.85%)
Oct 11, 2024	60.33	61.10	60.33	60.82	229,048	+0.35(+0.58%)
Oct 10, 2024	61.35	61.35	60.18	60.47	338,745	-0.56(-0.92%)
Oct 09, 2024	59.72	61.16	59.72	61.03	257,482	+1.20(+2.01%)
Oct 08, 2024	59.39	60.56	58.93	59.83	479,101	+0.83(+1.41%)
Oct 07, 2024	61.12	61.27	58.09	59.00	528,024	-2.25(-3.67%)
Oct 04, 2024	60.32	61.40	60.32	61.25	218,635	+0.76(+1.26%)
Oct 03, 2024	60.55	60.61	59.78	60.49	209,579	-0.35(-0.58%)
Oct 02, 2024	60.69	61.33	60.55	60.84	210,018	+0.11(+0.18%)
Oct 01, 2024	61.20	61.20	60.52	60.73	242,352	-0.52(-0.85%)
Sep 30, 2024	60.79	61.39	60.52	61.25	367,141	+0.43(+0.71%)
Sep 27, 2024	61.47	61.54	60.26	60.82	300,440	-0.27(-0.44%)
Sep 26, 2024	60.68	61.38	60.56	61.09	215,918	+0.54(+0.89%)
Sep 25, 2024	61.07	61.31	60.27	60.55	378,499	-0.60(-0.98%)
Sep 24, 2024	61.45	61.45	59.96	61.15	221,692	-0.11(-0.18%)
Sep 23, 2024	60.44	61.50	60.32	61.26	347,810	+0.73(+1.21%)
Sep 20, 2024	60.32	60.65	59.57	60.53	715,001	+0.18(+0.30%)
Sep 19, 2024	61.00	61.00	59.99	60.35	280,917	-0.44(-0.72%)
Sep 18, 2024	61.17	61.85	60.39	60.79	150,223	-0.46(-0.75%)
Sep 17, 2024	61.00	61.32	60.75	61.25	273,896	+0.51(+0.84%)
Sep 16, 2024	60.35	61.80	60.35	60.74	279,055	+0.73(+1.22%)
Sep 13, 2024	59.80	60.54	59.44	60.01	233,625	+0.58(+0.98%)
Sep 12, 2024	59.47	60.06	59.19	59.43	189,073	+0.17(+0.29%)
Sep 11, 2024	59.71	59.71	58.61	59.26	363,689	-0.88(-1.46%)
Sep 10, 2024	60.23	60.49	59.63	60.14	291,182	-0.18(-0.30%)
Sep 09, 2024	60.91	60.91	59.92	60.32	202,411	-0.41(-0.68%)
Sep 06, 2024	61.75	62.59	60.62	60.73	341,136	-1.17(-1.89%)
Sep 05, 2024	62.72	62.72	61.81	61.90	139,626	-0.41(-0.66%)
Sep 04, 2024	63.58	63.73	62.10	62.31	255,403	-0.98(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.