KMPR: Kemper Corporation

As of Wednesday, December 7th, 2022

$ 54.10

-0.82 -1.49%

Open: 54.45
High: 55.29
Low: 52.75
Volume: 473,662
Previous Close on Tuesday, December 6th, 2022

$ 54.92

-0.84 -1.51%

Open: 55.82
High: 55.82
Low: 54.07
Volume: 450,683
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 54.45 55.29 52.75 54.10 473,662 -0.82 -1.49
2022-12-06 55.82 55.82 54.07 54.92 450,683 -0.84 -1.51
2022-12-05 56.42 56.42 54.78 55.76 252,323 -1.23 -2.16
2022-12-02 55.53 57.14 55.53 56.99 177,972 +0.94 +1.68
2022-12-01 57.20 58.32 55.98 56.05 217,161 -0.87 -1.53
2022-11-30 55.51 56.94 54.51 56.92 371,252 +1.31 +2.36
2022-11-29 54.01 55.67 54.01 55.61 186,030 +1.38 +2.54
2022-11-28 53.74 54.26 53.54 54.23 172,355 -0.05 -0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.32
On 2022-12-01
52.75
On 2022-12-07
-2.82 -4.95 58.32
On 2022-12-01
52.75
On 2022-12-07
-9.56 55.56
10D 58.32
On 2022-12-01
52.75
On 2022-12-07
-0.37 -0.68 58.32
On 2022-12-01
52.75
On 2022-12-07
-9.56 55.25
20D 58.32
On 2022-12-01
52.61
On 2022-11-16
-0.97 -1.76 58.32
On 2022-12-01
52.75
On 2022-12-07
-9.56 54.66
WTD 56.42
On 2022-12-05
52.75
On 2022-12-07
-2.89 -5.07 56.42
On 2022-12-05
52.75
On 2022-12-07
-6.51 54.93
MTD 58.32
On 2022-12-01
52.75
On 2022-12-07
-2.82 -4.95 58.32
On 2022-12-01
52.75
On 2022-12-07
-9.56 55.56
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX