Kemper Corporation (KMPR34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | -1.5 | -0.702247191011 | 213.6 | 213.6 | 212.1 | 3 | 213 | DR |
| 26 | 38.04 | 21.8545329197 | 174.06 | 213.6 | 173.34 | 16 | 183.35452174 | DR |
| 52 | 38.04 | 21.8545329197 | 174.06 | 213.6 | 173.34 | 16 | 183.35452174 | DR |
| 156 | 35 | 19.7628458498 | 177.1 | 213.6 | 85.71 | 8 | 158.61641791 | DR |
| 260 | 57.98 | 37.6200363353 | 154.12 | 232.6 | 85.71 | 49 | 184.59892364 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1738186200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1738099800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1738013400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737754200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737667800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737581400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737495000 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737408600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737149400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1737063000 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736976600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736890200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736803800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736544600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736458200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736371800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736285400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1736199000 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1735939800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1735853400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1735594200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1735335000 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1735248600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734989400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734730200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734643800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734557400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734471000 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734384600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734125400 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1734039000 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1733952600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1733866200 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1733779800 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1733520600 | 212.1 | 0 | 0.00 | 212.1 | 212.1 | 212.1 | 0 |
| 1733434200 | 212.1 | -1.5 | -0.70 | 212.1 | 212.1 | 212.1 | 2 |
| 1733347740 | 213.6 | 0 | 0.00 | 213.6 | 213.6 | 213.6 | 0 |
| 1733261340 | 213.6 | 0 | 0.00 | 213.6 | 213.6 | 213.6 | 0 |
| 1733174940 | 213.6 | 0 | 0.00 | 213.6 | 213.6 | 213.6 | 0 |
| 1732915740 | 213.6 | 18.84 | 9.67 | 213.6 | 213.6 | 213.6 | 3 |
| 1732829400 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1732743000 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1732656600 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1732570200 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1732311000 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1732224600 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1732051800 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731965400 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731619800 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731533400 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731447000 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731360600 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731101400 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1731015000 | 194.76 | 0 | 0.00 | 194.76 | 194.76 | 194.76 | 0 |
| 1730928600 | 194.76 | 12.24 | 6.71 | 194.76 | 194.76 | 194.76 | 1 |
| 1730842200 | 182.52 | 0 | 0.00 | 182.52 | 182.52 | 182.52 | 0 |
| 1730755800 | 182.52 | 0 | 0.00 | 182.52 | 182.52 | 182.52 | 0 |
| 1730496600 | 182.52 | -0.38 | -0.21 | 182.52 | 182.52 | 182.52 | 100 |
| 1730379600 | 182.9 | 0 | 0.00 | 182.9 | 182.9 | 182.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
