Historical Data for Kemper Corporation (KMPR)

$ 71.27   -2.39 (-3.24%) Volume: 415.46k 6:30 PM EDT Mar 27, 2020
After Hours:  $ 71.27 0.00 (0.00%) Volume: 5.33k 4:15 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 71.09 74.405 70.73 71.27 415.46k -2.39 -3.24% 71.27 30.01m 7,489
03/26/20 70.94 74.56 70.25 73.66 511.6k 3.18 4.51% 73.66 37.02m 8,183
03/25/20 66.37 74.07 65.231 70.48 610.67k 4.37 6.61% 70.48 43.28m 8,883
03/24/20 58.65 66.68 58.06 66.11 588.19k 10.07 17.97% 66.11 38.06m 8,127
03/23/20 57.00 57.97 53.81 56.04 618.13k -2.61 -4.45% 56.04 34.95m 10,731
03/20/20 60.01 63.57 57.505 58.65 769.85k -0.26 -0.44% 58.65 46.22m 11,107
03/19/20 62.62 63.75 55.90 58.91 709.48k -4.07 -6.46% 58.91 42.05m 12,747
03/18/20 68.85 70.28 60.76 62.98 635.87k -10.57 -14.37% 62.98 42.11m 11,176
03/17/20 73.16 74.92 71.02 73.55 738.1k 1.71 2.38% 73.55 53.83m 11,142
03/16/20 66.04 74.15 64.28 71.84 487.12k -3.47 -4.61% 71.84 34.98m 7,749
03/13/20 67.98 75.31 67.98 75.31 468.63k 8.69 13.04% 75.31 33.67m 7,898
03/12/20 63.68 68.41 61.81 66.62 470.09k -2.13 -3.10% 66.62 31.05m 7,975
03/11/20 70.95 71.405 68.17 68.75 440.53k -4.81 -6.54% 68.75 30.49m 7,836
03/10/20 73.38 74.87 69.56 73.56 351.84k 3.22 4.58% 73.56 25.35m 6,332
03/09/20 69.64 71.40 68.26 70.34 519.87k -5.66 -7.45% 70.34 36.29m 8,196
03/06/20 72.08 76.20 71.7805 76.00 338k 1.06 1.41% 76.00 25.3m 6,308
03/05/20 76.25 76.58 74.30 74.94 313.32k -3.51 -4.47% 74.94 23.47m 5,878
03/04/20 75.31 78.58 75.19 78.45 391.83k 4.32 5.83% 78.45 30.21m 7,618
03/03/20 74.29 76.10 72.89 74.13 483.86k -0.10 -0.13% 74.13 36m 8,014
03/02/20 69.15 74.25 68.9088 74.23 379.08k 5.39 7.83% 74.23 27.07m 5,355
02/28/20 68.80 69.54 66.90 68.84 481.85k -1.72 -2.44% 68.84 33.05m 7,901