Historical Data for Kemper Corporation (KMPR)

$ 74.03   1.36 (+1.87%) Volume: 129.19k 11:50 AM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 72.39 74.43 72.26 74.03 129.19k 1.36 1.87% 74.03 9.53m 2,244
07/06/20 72.77 73.60 72.04 72.67 322.55k 1.25 1.75% 72.67 23.46m 5,429
07/02/20 73.37 73.74 71.12 71.42 277.2k -0.67 -0.93% 71.42 19.96m 5,335
07/01/20 72.14 73.03 71.025 72.09 333.51k -0.43 -0.59% 72.09 24.06m 6,711
06/30/20 70.96 72.73 70.96 72.52 255.5k 1.51 2.13% 72.52 18.49m 4,761
06/29/20 70.76 71.75 69.50 71.01 245.84k 1.17 1.68% 71.01 17.45m 5,666
06/26/20 71.06 71.265 69.04 69.84 677.1k -2.12 -2.95% 69.84 47.34m 4,949
06/25/20 69.82 72.03 69.23 71.96 282.33k 1.61 2.29% 71.96 20.05m 5,357
06/24/20 69.67 71.15 68.26 70.35 419.63k -0.05 -0.07% 70.35 29.42m 6,864
06/23/20 71.66 71.88 69.74 70.40 517.74k -0.21 -0.30% 70.40 36.65m 4,671
06/22/20 69.09 70.76 68.06 70.61 495.53k 0.83 1.19% 70.61 34.79m 5,973
06/19/20 71.65 72.02 69.02 69.78 734.6k -1.37 -1.93% 69.78 51.5m 5,522
06/18/20 70.11 72.17 69.975 71.15 542.04k 0.20 0.28% 71.15 38.65m 4,865
06/17/20 70.66 71.36 69.87 70.95 559.86k 0.90 1.28% 70.95 39.59m 6,760
06/16/20 70.63 71.05 69.25 70.05 337.19k 2.37 3.50% 70.05 23.66m 5,220
06/15/20 63.40 68.14 63.36 67.68 370.3k 1.95 2.97% 67.68 24.8m 5,896
06/12/20 66.98 67.63 63.62 65.73 299.88k 1.37 2.13% 65.73 19.62m 5,394
06/11/20 67.42 67.4359 64.30 64.36 271.51k -5.36 -7.69% 64.36 17.8m 5,387
06/10/20 73.64 73.64 69.63 69.72 264.94k -4.34 -5.86% 69.72 18.68m 5,856
06/09/20 73.78 74.92 73.05 74.06 345.32k -1.24 -1.65% 74.06 25.58m 9,930
06/08/20 73.23 75.665 72.9823 75.30 334.32k 2.26 3.09% 75.30 25.04m 5,476