Kemper Corporation (KMPR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.945 | 7.48675246026 | 66.05 | 71.57 | 65.53 | 406340 | 69.14957791 | CS |
| 4 | 6.805 | 10.6013397726 | 64.19 | 71.57 | 61.17 | 385393 | 65.03252099 | CS |
| 12 | 8.985 | 14.4895984519 | 62.01 | 71.57 | 58.085 | 320607 | 62.6745486 | CS |
| 26 | 9.995 | 16.3852459016 | 61 | 71.57 | 56.4845 | 326047 | 61.52665969 | CS |
| 52 | 29.705 | 71.9423589247 | 41.29 | 71.57 | 40.93 | 380154 | 57.94362363 | CS |
| 156 | 9.485 | 15.4202568688 | 61.51 | 71.57 | 38.32 | 358119 | 53.42565506 | CS |
| 260 | -3.045 | -4.11264181524 | 74.04 | 85.695 | 38.32 | 321789 | 59.65394311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 70.65 | 0.92 | 1.32 | 69.76 | 70.83 | 69.56 | 376083 |
| 1731541200 | 69.73 | 0.27 | 0.39 | 69.5 | 70.235 | 69 | 380252 |
| 1731454800 | 69.46 | 0.8 | 1.17 | 68.41 | 69.68 | 68.28 | 318698 |
| 1731368400 | 68.66 | 0.84 | 1.24 | 68.43 | 69.53 | 68.43 | 476732 |
| 1731109200 | 67.82 | 2.09 | 3.18 | 66.05 | 68.12 | 65.53 | 487339 |
| 1731022800 | 65.73 | -0.5 | -0.75 | 65.97 | 65.97 | 64.91 | 310945 |
| 1730936400 | 66.23 | 2.7 | 4.25 | 65.95 | 66.75 | 65.59 | 546972 |
| 1730850000 | 63.53 | 0.91 | 1.45 | 62.43 | 63.65 | 62.18 | 300204 |
| 1730763600 | 62.62 | 0.19 | 0.30 | 62.12 | 63.43 | 62.12 | 562450 |
| 1730500800 | 62.43 | 0.16 | 0.26 | 62.18 | 62.79 | 61.17 | 557951 |
| 1730414400 | 62.27 | -1.89 | -2.95 | 65.23 | 67.6 | 62.14 | 795002 |
| 1730328000 | 64.16 | 0.64 | 1.01 | 63.79 | 64.48 | 63.59 | 464325 |
| 1730241600 | 63.52 | -0.82 | -1.27 | 63.8 | 64.565 | 63.51 | 317989 |
| 1730155200 | 64.34 | 1.32 | 2.09 | 63.37 | 64.629999 | 62.83 | 307235 |
| 1729896000 | 63.02 | -1.01 | -1.58 | 64.099999 | 64.224999 | 62.665 | 286563 |
| 1729809600 | 64.03 | 1.32 | 2.10 | 62.88 | 64.099999 | 62.36 | 318821 |
| 1729723200 | 62.71 | 0.14 | 0.22 | 62.44 | 62.93 | 62 | 217527 |
| 1729636800 | 62.57 | -0.71 | -1.12 | 62.98 | 63.355 | 62.04 | 229697 |
| 1729550400 | 63.28 | -0.36 | -0.57 | 63.51 | 63.88 | 63.125 | 209123 |
| 1729291200 | 63.64 | -0.76 | -1.18 | 64.19 | 64.19 | 63.2 | 279255 |
| 1729204800 | 64.4 | 1.44 | 2.29 | 63.09 | 64.43 | 62.82 | 228289 |
| 1729118400 | 62.96 | 1.66 | 2.71 | 61.32 | 63.36 | 61.01 | 273312 |
| 1729032000 | 61.3 | -0.04 | -0.07 | 61.39 | 62.17 | 61.25 | 286435 |
| 1728945600 | 61.34 | 0.52 | 0.85 | 60.93 | 61.4 | 60.35 | 352793 |
| 1728686400 | 60.82 | 0.35 | 0.58 | 60.33 | 61.105 | 60.33 | 229048 |
| 1728600000 | 60.47 | -0.56 | -0.92 | 61.35 | 61.35 | 60.18 | 338745 |
| 1728513600 | 61.03 | 1.2 | 2.01 | 59.72 | 61.16 | 59.72 | 257482 |
| 1728427200 | 59.83 | 0.83 | 1.41 | 59.39 | 60.56 | 58.93 | 479101 |
| 1728340800 | 59 | -2.25 | -3.67 | 61.12 | 61.27 | 58.085 | 527907 |
| 1728081600 | 61.25 | 0.76 | 1.26 | 60.32 | 61.3992 | 60.32 | 218635 |
| 1727995200 | 60.49 | -0.35 | -0.58 | 60.55 | 60.61 | 59.78 | 209579 |
| 1727908800 | 60.84 | 0.11 | 0.18 | 60.69 | 61.325 | 60.55 | 210018 |
| 1727822400 | 60.73 | -0.52 | -0.85 | 61.2 | 61.2 | 60.52 | 242352 |
| 1727736000 | 61.25 | 0.43 | 0.71 | 60.79 | 61.39 | 60.515 | 367141 |
| 1727476800 | 60.82 | -0.27 | -0.44 | 61.47 | 61.54 | 60.26 | 300406 |
| 1727390400 | 61.09 | 0.54 | 0.89 | 60.68 | 61.375 | 60.56 | 215918 |
| 1727304000 | 60.55 | -0.6 | -0.98 | 61.07 | 61.31 | 60.27 | 378499 |
| 1727217600 | 61.15 | -0.11 | -0.18 | 61.45 | 61.45 | 59.96 | 221692 |
| 1727131200 | 61.26 | 0.73 | 1.21 | 60.44 | 61.5 | 60.13 | 347810 |
| 1726872000 | 60.53 | 0.18 | 0.30 | 60.32 | 60.65 | 59.57 | 715001 |
| 1726785600 | 60.35 | -0.44 | -0.72 | 61 | 61 | 59.99 | 280917 |
| 1726699200 | 60.79 | -0.46 | -0.75 | 61.17 | 61.85 | 60.39 | 150223 |
| 1726612800 | 61.25 | 0.51 | 0.84 | 61 | 61.32 | 60.75 | 273896 |
| 1726526400 | 60.74 | 0.73 | 1.22 | 60.35 | 61.795 | 60.35 | 279055 |
| 1726267200 | 60.01 | 0.58 | 0.98 | 59.8 | 60.544 | 59.4432 | 232603 |
| 1726180800 | 59.43 | 0.17 | 0.29 | 59.47 | 60.06 | 59.185 | 189073 |
| 1726094400 | 59.26 | -0.88 | -1.46 | 59.71 | 60.07 | 58.61 | 363689 |
| 1726008000 | 60.14 | -0.18 | -0.30 | 60.23 | 60.495 | 59.63 | 291182 |
| 1725921600 | 60.32 | -0.41 | -0.68 | 60.91 | 60.91 | 59.925 | 202411 |
| 1725662400 | 60.73 | -1.17 | -1.89 | 61.75 | 62.59 | 60.625 | 341136 |
| 1725576000 | 61.9 | -0.41 | -0.66 | 62.72 | 62.72 | 61.81 | 139626 |
| 1725489600 | 62.31 | -0.98 | -1.55 | 63.58 | 63.73 | 62.1 | 255403 |
| 1725403200 | 63.29 | 0.78 | 1.25 | 62.39 | 63.5989 | 62.055 | 330898 |
| 1725057600 | 62.51 | -0.28 | -0.45 | 63.15 | 63.16 | 62.25 | 311352 |
| 1724971200 | 62.79 | 0.55 | 0.88 | 62.5 | 63.46 | 61.95 | 272275 |
| 1724884800 | 62.24 | 0.12 | 0.19 | 62 | 62.625 | 61.67 | 273169 |
| 1724798400 | 62.12 | 0.51 | 0.83 | 61.67 | 62.15 | 61.075 | 299174 |
| 1724712000 | 61.61 | -0.5 | -0.81 | 61.8 | 62.5925 | 61.555 | 226295 |
| 1724452800 | 62.11 | 0.23 | 0.37 | 62.01 | 62.405 | 61.83 | 188988 |
| 1724366400 | 61.88 | 0.2 | 0.32 | 61.66 | 62.41 | 61.45 | 251149 |
| 1724280000 | 61.68 | -0.16 | -0.26 | 62.25 | 62.26 | 61.51 | 190224 |
| 1724193600 | 61.84 | -1.22 | -1.93 | 63.02 | 63.04 | 61.81 | 200356 |
| 1724107200 | 63.06 | 0.72 | 1.15 | 61.85 | 63.22 | 61.85 | 431043 |
| 1723848000 | 62.34 | 0.69 | 1.12 | 61.81 | 62.61 | 61.81 | 338742 |
| 1723761600 | 61.65 | 0.54 | 0.88 | 61.83 | 62.61 | 61.32 | 403743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
