Historical Data for Kemper Corporation (KMPR)

$ 78.80   -0.76 (-0.96%) Volume: 169.42k 6:30 PM EST 17-Jan-2020
After Hours:  $ 78.80 0.00 (0.00%) Volume: 1.87k 4:02 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 79.61 79.84 78.77 78.80 169.42k -0.76 -0.96% 78.80 13.38m 3,515
01/16/20 78.51 79.56 78.51 79.56 136.51k 1.57 2.01% 79.56 10.83m 2,609
01/15/20 78.31 78.95 77.61 77.99 260.91k -0.53 -0.67% 77.99 20.38m 4,499
01/14/20 78.71 78.91 78.09 78.52 185.63k -0.20 -0.25% 78.52 14.57m 3,961
01/13/20 77.64 78.84 77.47 78.72 216.56k 1.16 1.50% 78.72 16.98m 3,137
01/10/20 78.12 79.30 77.44 77.56 192.09k -0.20 -0.26% 77.56 14.98m 2,734
01/09/20 76.85 77.78 76.52 77.76 333.13k 1.35 1.77% 77.76 25.75m 4,275
01/08/20 76.10 76.82 75.76 76.41 189.3k 0.31 0.41% 76.41 14.47m 2,490
01/07/20 77.02 77.02 75.88 76.10 132.96k -1.05 -1.36% 76.10 10.13m 2,805
01/06/20 76.79 77.57 76.62 77.15 294.33k -0.40 -0.52% 77.15 22.71m 4,031
01/03/20 76.81 77.72 76.195 77.55 170.96k -0.14 -0.18% 77.55 13.21m 3,593
01/02/20 77.87 77.95 76.61 77.69 228.66k 0.19 0.25% 77.69 17.67m 3,906
12/31/19 76.94 77.76 76.935 77.50 206.66k 0.29 0.38% 77.50 16.02m 3,117
12/30/19 76.74 77.37 76.5598 77.21 133.41k 0.53 0.69% 77.21 10.29m 2,389
12/27/19 77.13 77.24 76.3701 76.68 145.42k -0.25 -0.32% 76.68 11.17m 2,622
12/26/19 76.89 77.46 76.41 76.93 78.62k 0.19 0.25% 76.93 6.04m 1,571
12/24/19 76.55 77.23 76.50 76.74 108.48k 0.24 0.31% 76.74 8.34m 1,866
12/23/19 77.95 77.95 75.36 76.50 292.78k -1.35 -1.73% 76.50 22.37m 4,227
12/20/19 78.75 78.75 77.63 77.85 837.92k -0.37 -0.47% 77.85 65.4m 3,908