KMPR: Kemper Corporation

As of Monday, April 15th, 2024

$ 54.71

-1.30 -2.32%

Open: 56.58
High: 56.92
Low: 54.65
Volume: 359,094
Previous Close on Friday, April 12th, 2024

$ 56.01

+0.63 +1.14%

Open: 55.29
High: 56.58
Low: 55.29
Volume: 502,294
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 56.58 56.92 54.65 54.71 359,094 -1.30 -2.32
2024-04-12 55.29 56.58 55.29 56.01 502,294 +0.63 +1.14
2024-04-11 58.11 58.11 55.28 55.38 731,934 -2.68 -4.62
2024-04-10 56.31 58.31 55.48 58.06 303,252 +0.92 +1.61
2024-04-09 57.69 57.93 56.94 57.14 330,556 -0.41 -0.71
2024-04-08 58.49 58.65 57.53 57.55 179,499 -0.61 -1.05
2024-04-05 57.46 58.41 57.36 58.16 362,263 +0.76 +1.32
2024-04-04 58.98 59.18 57.11 57.40 378,785 -1.31 -2.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.31
On 2024-04-10
54.65
On 2024-04-15
-2.84 -4.93 58.31
On 2024-04-10
54.65
On 2024-04-15
-6.29 56.26
10D 60.44
On 2024-04-02
54.65
On 2024-04-15
-6.13 -10.08 60.44
On 2024-04-02
54.65
On 2024-04-15
-9.59 57.24
20D 64.69
On 2024-03-28
54.65
On 2024-04-15
-3.74 -6.40 64.69
On 2024-03-28
54.65
On 2024-04-15
-15.53 58.82
WTD 56.92
On 2024-04-15
54.65
On 2024-04-15
-1.30 -2.32 -- -- -- 54.71
MTD 62.84
On 2024-04-01
54.65
On 2024-04-15
-7.21 -11.64 62.84
On 2024-04-01
54.65
On 2024-04-15
-13.04 57.57
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70