KMPR: Kemper Corporation

As of Monday, September 25th, 2023

$ 43.29

-0.60 -1.37%

Open: 43.63
High: 44.34
Low: 43.00
Volume: 230,938
Previous Close on Friday, September 22nd, 2023

$ 43.89

-0.55 -1.24%

Open: 44.51
High: 44.51
Low: 43.67
Volume: 276,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-25 43.63 44.34 43.00 43.29 230,938 -0.60 -1.37
2023-09-22 44.51 44.51 43.67 43.89 276,343 -0.55 -1.24
2023-09-21 45.53 45.55 44.08 44.44 273,677 -1.24 -2.71
2023-09-20 46.57 47.11 45.62 45.68 410,421 -0.69 -1.49
2023-09-19 47.22 47.48 46.33 46.37 404,477 -0.61 -1.30
2023-09-18 46.37 47.07 45.60 46.98 492,769 +0.92 +2.00
2023-09-15 50.63 50.63 45.29 46.06 2,016,432 -4.97 -9.74
2023-09-14 50.62 51.46 50.37 51.03 654,583 +0.91 +1.82
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 47.48
On 2023-09-19		 43.00
On 2023-09-25		 -3.69 -7.85 47.48
On 2023-09-19		 43.00
On 2023-09-25		 -9.44 44.73
10D 51.46
On 2023-09-14		 43.00
On 2023-09-25		 -4.76 -9.91 51.46
On 2023-09-14		 43.00
On 2023-09-25		 -16.44 46.70
20D 51.46
On 2023-09-14		 43.00
On 2023-09-25		 -3.09 -6.66 51.46
On 2023-09-14		 43.00
On 2023-09-25		 -16.44 47.05
WTD 44.34
On 2023-09-25		 43.00
On 2023-09-25		 -0.60 -1.37 -- -- -- 43.29
MTD 51.46
On 2023-09-14		 43.00
On 2023-09-25		 -3.68 -7.83 51.46
On 2023-09-14		 43.00
On 2023-09-25		 -16.44 47.02
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,630
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,360
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,214,737
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,359
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,456,905
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,367,422
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,593.73 +24.22 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40