KMPR: Kemper Corporation

As of Wednesday, November 20th, 2024

$ 70.71

+0.11 +0.16%

Open: 70.81
High: 70.87
Low: 69.62
Volume: 295,032
Previous Close on Tuesday, November 19th, 2024

$ 70.60

+0.07 +0.10%

Open: 70.46
High: 70.67
Low: 69.58
Volume: 258,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 70.81 70.87 69.62 70.71 295,032 +0.11 +0.16
2024-11-19 70.46 70.67 69.58 70.60 258,841 +0.07 +0.10
2024-11-18 70.83 71.26 70.22 70.53 290,039 -0.71 -1.00
2024-11-15 70.83 71.57 70.64 71.24 388,411 +0.59 +0.84
2024-11-14 69.76 70.83 69.56 70.65 376,083 +0.92 +1.32
2024-11-13 69.50 70.24 69.00 69.73 380,252 +0.27 +0.39
2024-11-12 68.41 69.68 68.28 69.46 318,681 +0.80 +1.17
2024-11-11 68.43 69.53 68.43 68.66 474,160 +0.84 +1.24
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 71.57
On 2024-11-15		 69.56
On 2024-11-14		 0.98 1.41 71.57
On 2024-11-15		 69.58
On 2024-11-19		 -2.79 70.75
10D 71.57
On 2024-11-15		 64.91
On 2024-11-07		 4.48 6.76 71.57
On 2024-11-15		 69.58
On 2024-11-19		 -2.79 69.51
20D 71.57
On 2024-11-15		 61.17
On 2024-11-01		 8.00 12.76 67.60
On 2024-10-31		 61.17
On 2024-11-01		 -9.51 66.56
WTD 71.26
On 2024-11-18		 69.58
On 2024-11-19		 -0.53 -0.74 71.26
On 2024-11-18		 69.58
On 2024-11-19		 -2.36 70.61
MTD 71.57
On 2024-11-15		 61.17
On 2024-11-01		 8.44 13.55 66.92
On 2024-11-06		 64.91
On 2024-11-07		 -3.00 67.85
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AOSL

Alpha and Omega Semiconductor Limited

30.39 -1.78 -5.53 575,598
MANH

Manhattan Associates Inc.

271.56 +0.82 +0.30 229,854
CLBT

Cellebrite DI Ltd. Ordinary Shares

19.00 +0.24 +1.28 1,244,054
LSTR

Landstar System Inc.

179.38 -1.03 -0.57 148,177
KMPR

Kemper Corporation

70.71 +0.11 +0.16 295,032