KMPR: Kemper Corporation

As of Friday, March 24th, 2023

$ 52.83

+0.45 +0.86%

Open: 51.70
High: 53.28
Low: 51.21
Volume: 415,747
Previous Close on Thursday, March 23rd, 2023

$ 52.38

-1.11 -2.08%

Open: 53.51
High: 54.20
Low: 52.11
Volume: 276,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 51.70 53.28 51.21 52.83 415,747 +0.45 +0.86
2023-03-23 53.51 54.20 52.11 52.38 276,162 -1.11 -2.08
2023-03-22 55.53 55.82 53.44 53.49 261,628 -2.04 -3.67
2023-03-21 55.68 56.79 55.30 55.53 287,816 +1.18 +2.17
2023-03-20 53.76 55.96 53.76 54.35 489,695 +1.19 +2.24
2023-03-17 57.37 57.42 52.78 53.16 1,073,957 -4.15 -7.24
2023-03-16 55.48 57.57 55.36 57.31 334,494 +1.43 +2.56
2023-03-15 55.81 56.85 54.33 55.88 659,939 -2.14 -3.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.79
On 2023-03-21		 51.21
On 2023-03-24		 -0.33 -0.62 56.79
On 2023-03-21		 51.21
On 2023-03-24		 -9.83 53.72
10D 58.33
On 2023-03-14		 51.21
On 2023-03-24		 -4.93 -8.54 58.33
On 2023-03-14		 51.21
On 2023-03-24		 -12.21 54.85
20D 63.61
On 2023-03-06		 51.21
On 2023-03-24		 -9.33 -15.01 63.61
On 2023-03-06		 51.21
On 2023-03-24		 -19.49 57.85
WTD 56.79
On 2023-03-21		 51.21
On 2023-03-24		 -0.33 -0.62 56.79
On 2023-03-21		 51.21
On 2023-03-24		 -9.83 53.72
MTD 63.61
On 2023-03-06		 51.21
On 2023-03-24		 -8.77 -14.24 63.61
On 2023-03-06		 51.21
On 2023-03-24		 -19.49 57.42
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70 +12.50