Kemper Corporationのデータ

Kemper Corporationの基本情報

名前 Kemper Corporation
ティッカー KMPR
United States
上場年 nan
セクター Finance

Kemper Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.26 73.85 76.26 74.19 335000.0 74.19
2021-02-12 76.8 75.48 76.0 75.97 221500.0 75.97
2021-02-11 76.31 75.08 75.2 76.09 280400.0 75.78
2021-02-10 75.47 73.87 74.92 75.11 410800.0 74.8
2021-02-09 75.2 72.66 73.15 74.55 420000.0 74.25
2021-02-08 72.25 70.46 71.97 72.08 192500.0 71.79
2021-02-05 72.46 70.12 70.14 71.69 336700.0 71.4
2021-02-04 70.64 68.56 69.52 69.52 239900.0 69.24
2021-02-03 70.57 68.48 69.52 69.21 320300.0 68.93
2021-02-02 73.02 66.91 73.02 69.74 615100.0 69.46
2021-02-01 72.7 69.81 70.79 72.54 362800.0 72.24
2021-01-29 71.65 69.89 71.32 70.35 267100.0 70.06
2021-01-28 72.58 71.13 72.0 71.64 200900.0 71.35
2021-01-27 73.58 70.65 73.4 71.53 226300.0 71.24
2021-01-26 75.39 74.03 75.39 74.1 169100.0 73.8
2021-01-25 75.06 73.71 74.12 74.97 249500.0 74.66
2021-01-22 75.66 74.35 74.74 74.53 174200.0 74.23
2021-01-21 78.23 75.31 77.49 75.4 183700.0 75.09
2021-01-20 78.23 77.07 78.23 77.3 359800.0 76.99
2021-01-19 78.35 76.69 77.94 77.96 253500.0 77.64
2021-01-15 77.77 76.08 76.49 77.22 280300.0 76.91
2021-01-14 78.28 76.45 78.16 76.96 311500.0 76.65
2021-01-13 79.55 77.31 78.8 77.46 192400.0 77.14
2021-01-12 80.51 78.22 78.74 79.0 103100.0 78.68
2021-01-11 79.68 78.35 79.04 78.48 99700.0 78.16
2021-01-08 80.74 78.25 79.97 79.56 167900.0 79.24
2021-01-07 81.0 79.44 81.0 79.57 310600.0 79.25
2021-01-06 81.91 78.29 78.33 81.26 309800.0 80.93
2021-01-05 78.3 75.76 76.05 77.44 168200.0 77.12
2021-01-04 77.11 74.73 77.11 75.74 157000.0 75.43
2020-12-31 77.31 75.59 76.22 76.83 118000.0 76.52
2020-12-30 77.4 76.11 76.62 76.46 97300.0 76.15
2020-12-29 77.4 75.64 77.4 76.26 72000.0 75.95
2020-12-28 78.18 76.76 77.51 77.11 72300.0 76.8
2020-12-24 77.87 76.57 77.64 77.15 45800.0 76.84
2020-12-23 78.31 76.74 76.94 77.23 113000.0 76.92
2020-12-22 76.85 75.6 76.32 76.55 188900.0 76.24
2020-12-21 76.78 75.29 76.58 76.35 159900.0 76.04
2020-12-18 78.53 76.04 77.71 76.68 554900.0 76.37
2020-12-17 79.56 76.86 78.4 77.34 259100.0 77.02
2020-12-16 79.32 78.11 78.98 78.34 176000.0 78.02
2020-12-15 78.82 77.5 77.62 78.8 146900.0 78.48
2020-12-14 79.17 76.39 78.83 76.85 217600.0 76.54
2020-12-11 79.64 77.55 77.96 77.79 204100.0 77.47
2020-12-10 78.95 77.55 78.21 78.62 112400.0 78.3
2020-12-09 78.95 77.81 78.0 78.8 148200.0 78.48
2020-12-08 77.91 75.94 75.94 77.84 147500.0 77.52
2020-12-07 77.5 75.8 77.02 76.64 216300.0 76.33
2020-12-04 77.41 76.04 77.0 77.34 113500.0 77.02
2020-12-03 76.88 75.42 76.22 76.21 179800.0 75.9
2020-12-02 76.67 74.71 75.1 76.46 164500.0 76.15
2020-12-01 76.81 74.74 76.41 75.47 195300.0 75.16
2020-11-30 77.89 74.93 77.32 74.95 254600.0 74.64
2020-11-27 78.07 77.03 77.29 77.79 73500.0 77.47
2020-11-25 77.77 76.31 77.73 77.48 143500.0 77.16
2020-11-24 78.46 76.44 77.02 77.81 219900.0 77.49
2020-11-23 76.37 74.03 74.9 76.01 172200.0 75.7
2020-11-20 73.87 71.48 71.87 73.81 247700.0 73.51
2020-11-19 72.33 71.19 71.9 72.07 228900.0 71.78
2020-11-18 73.11 71.92 72.4 72.17 178800.0 71.88
2020-11-17 72.75 71.13 72.23 72.15 169800.0 71.86
2020-11-16 72.94 71.19 71.53 72.93 238700.0 72.63
2020-11-13 70.55 68.91 69.05 70.07 167300.0 69.78
2020-11-12 68.93 67.34 68.63 68.51 184100.0 67.93
2020-11-11 70.12 68.53 69.75 69.19 203500.0 68.61
2020-11-10 70.09 66.2 67.04 69.55 242700.0 68.96
2020-11-09 70.63 66.44 69.93 66.49 254600.0 65.93
2020-11-06 65.16 64.1 64.85 64.83 153200.0 64.28
2020-11-05 64.86 63.35 63.8 64.19 158200.0 63.65
2020-11-04 65.08 62.67 63.48 63.52 224800.0 62.98
2020-11-03 66.97 64.2 66.49 64.96 542400.0 64.41
2020-11-02 64.39 62.44 62.63 64.25 257000.0 63.71
2020-10-30 63.03 61.07 62.2 61.66 177600.0 61.14
2020-10-29 62.93 60.89 62.0 62.47 190500.0 61.94
2020-10-28 63.1 61.28 62.04 62.13 161100.0 61.61
2020-10-27 65.2 62.83 65.2 63.21 169300.0 62.68
2020-10-26 65.93 64.65 65.87 65.2 157000.0 64.65
2020-10-23 67.0 65.71 65.83 66.79 188400.0 66.23
2020-10-22 66.36 64.61 64.73 65.61 172300.0 65.06
2020-10-21 65.35 63.98 64.08 65.05 280700.0 64.5
2020-10-20 64.63 63.33 64.56 64.17 314100.0 63.63
2020-10-19 66.13 63.73 65.69 63.9 169900.0 63.36
2020-10-16 66.37 64.82 65.61 65.53 169300.0 64.98
2020-10-15 65.82 64.71 64.84 65.76 204500.0 65.21
2020-10-14 67.1 65.19 66.43 65.32 198900.0 64.77
2020-10-13 68.44 65.95 68.27 66.33 200400.0 65.77
2020-10-12 68.53 66.49 66.49 68.31 376000.0 67.73
2020-10-09 67.72 66.44 66.9 66.56 296900.0 66.0
2020-10-08 67.9 66.72 67.3 66.92 128500.0 66.36
2020-10-07 68.67 66.97 67.97 67.02 154600.0 66.45
2020-10-06 69.08 67.02 68.46 67.5 192200.0 66.93
2020-10-05 68.74 67.52 67.9 68.1 201700.0 67.53
2020-10-02 67.63 65.41 65.41 66.99 129300.0 66.42
2020-10-01 67.53 65.83 66.56 66.36 133700.0 65.8
2020-09-30 67.74 66.1 67.19 66.83 276300.0 66.27
2020-09-29 68.16 66.0 67.87 67.0 123500.0 66.43
2020-09-28 68.78 67.85 68.17 68.14 153800.0 67.57
2020-09-25 67.52 64.49 64.64 67.11 266600.0 66.54
2020-09-24 66.39 64.21 65.34 65.25 219600.0 64.7
2020-09-23 68.15 65.06 68.15 65.11 223400.0 64.56
2020-09-22 69.35 67.76 68.02 68.14 254400.0 67.57
2020-09-21 69.26 66.82 67.91 68.05 321600.0 67.48
2020-09-18 71.02 69.51 70.6 69.77 633200.0 69.18
2020-09-17 71.04 68.54 68.95 70.5 642300.0 69.91
2020-09-16 70.65 69.05 69.56 69.69 253900.0 69.1
2020-09-15 72.1 69.18 71.83 69.29 189200.0 68.71
2020-09-14 72.93 71.25 72.46 71.31 237400.0 70.71
2020-09-11 72.71 71.86 72.57 72.12 230400.0 71.51
2020-09-10 74.52 72.54 74.02 72.57 196600.0 71.96
2020-09-09 74.86 73.08 73.58 74.16 184400.0 73.53
2020-09-08 75.36 71.81 75.36 72.91 278800.0 72.29
2020-09-04 77.86 75.19 77.86 75.86 122100.0 75.22
2020-09-03 79.33 76.09 78.55 76.43 131300.0 75.79
2020-09-02 78.25 77.27 77.34 77.85 148500.0 77.19
2020-09-01 78.0 77.0 77.37 77.83 122500.0 77.17
2020-08-31 78.26 77.42 77.82 77.66 198000.0 77.0
2020-08-28 79.24 77.76 79.24 77.94 169800.0 77.28
2020-08-27 79.47 77.84 77.85 78.59 115200.0 77.93
2020-08-26 78.4 77.25 78.21 77.74 151400.0 77.08
2020-08-25 79.74 77.98 79.22 78.21 108400.0 77.55
2020-08-24 78.9 77.57 78.06 78.64 119200.0 77.98
2020-08-21 78.91 77.34 78.56 77.4 163500.0 76.75
2020-08-20 80.45 78.79 79.65 78.89 156200.0 78.22
2020-08-19 81.59 80.3 81.52 80.83 173700.0 80.15
2020-08-18 81.63 80.5 81.08 80.9 159600.0 80.22
2020-08-17 81.96 80.76 81.96 81.02 135400.0 80.34
2020-08-14 82.1 80.94 80.94 81.61 162300.0 80.92
2020-08-13 82.21 80.75 81.41 81.5 163200.0 80.52
2020-08-12 82.65 80.96 82.36 81.47 173400.0 80.49
2020-08-11 85.52 80.87 85.52 81.12 397100.0 80.14
2020-08-10 85.7 83.61 84.85 83.92 218100.0 82.91
2020-08-07 84.91 82.91 83.0 84.85 155500.0 83.82
2020-08-06 83.45 81.85 82.5 83.26 252200.0 82.25
2020-08-05 82.82 80.76 81.18 81.4 329900.0 80.42
2020-08-04 81.62 78.28 79.92 81.51 292500.0 80.52
2020-08-03 81.27 78.5 78.95 80.34 362900.0 79.37
2020-07-31 79.02 77.33 77.46 78.52 269700.0 77.57
2020-07-30 78.08 76.38 77.11 77.48 141300.0 76.54
2020-07-29 78.94 76.76 76.85 78.67 140300.0 77.72
2020-07-28 77.61 76.76 77.11 76.81 133300.0 75.88
2020-07-27 78.1 77.05 77.96 77.49 126900.0 76.55
2020-07-24 79.56 78.31 79.56 78.46 200100.0 77.51
2020-07-23 79.96 78.5 78.5 79.46 256400.0 78.5
2020-07-22 78.91 78.14 78.14 78.82 136400.0 77.87
2020-07-21 79.38 77.49 77.49 78.54 302000.0 77.59
2020-07-20 78.39 77.37 78.19 77.47 218900.0 76.53
2020-07-17 79.21 77.71 78.58 78.62 206400.0 77.67
2020-07-16 80.0 77.92 78.36 78.29 317400.0 77.34
2020-07-15 79.01 77.32 78.41 78.73 336900.0 77.78
2020-07-14 77.01 74.89 75.02 76.88 217000.0 75.95
2020-07-13 77.54 74.73 76.45 75.02 293400.0 74.11
2020-07-10 76.34 72.91 73.36 76.23 265300.0 75.31
2020-07-09 76.68 73.1 76.23 73.14 303400.0 72.26
2020-07-08 76.31 72.86 72.86 76.17 548500.0 75.25
2020-07-07 74.43 72.26 72.39 72.86 405200.0 71.98
2020-07-06 73.6 72.04 72.77 72.67 322500.0 71.79
2020-07-02 73.74 71.12 73.37 71.42 277200.0 70.56
2020-07-01 73.03 71.03 72.14 72.09 333500.0 71.22
2020-06-30 72.73 70.96 70.96 72.52 255500.0 71.64
2020-06-29 71.75 69.5 70.76 71.01 245800.0 70.15
2020-06-26 71.27 69.04 71.06 69.84 677100.0 69.0
2020-06-25 72.03 69.23 69.82 71.96 282300.0 71.09
2020-06-24 71.15 68.26 69.67 70.35 419600.0 69.5
2020-06-23 71.88 69.74 71.66 70.4 517700.0 69.55
2020-06-22 70.76 68.06 69.09 70.61 495500.0 69.76
2020-06-19 72.02 69.02 71.65 69.78 734600.0 68.94
2020-06-18 72.17 69.97 70.11 71.15 542000.0 70.29
2020-06-17 71.36 69.87 70.66 70.95 559900.0 70.09
2020-06-16 71.05 69.25 70.63 70.05 337200.0 69.2
2020-06-15 68.14 63.36 63.4 67.68 370300.0 66.86
2020-06-12 67.63 63.62 66.98 65.73 299900.0 64.94
2020-06-11 67.44 64.3 67.42 64.36 271500.0 63.58
2020-06-10 73.64 69.63 73.64 69.72 264900.0 68.88
2020-06-09 74.92 73.05 73.78 74.06 345300.0 73.16
2020-06-08 75.67 72.98 73.23 75.3 334300.0 74.39
2020-06-05 73.77 71.06 71.81 73.04 318400.0 72.16
2020-06-04 69.24 66.73 67.6 69.2 350200.0 68.36
2020-06-03 68.73 67.42 67.42 68.2 220800.0 67.38
2020-06-02 66.97 65.29 66.29 66.49 289500.0 65.69
2020-06-01 66.17 63.43 63.69 65.65 336200.0 64.86
2020-05-29 63.97 62.32 62.99 63.4 266000.0 62.63
2020-05-28 66.89 63.41 66.89 63.76 266300.0 62.99
2020-05-27 66.15 63.99 64.3 65.99 278300.0 65.19
2020-05-26 65.39 61.86 64.88 62.05 482600.0 61.3
2020-05-22 63.0 61.61 62.86 62.43 243700.0 61.68
2020-05-21 62.74 61.0 61.29 62.52 305300.0 61.76
2020-05-20 62.35 60.58 61.05 61.36 221000.0 60.62
2020-05-19 61.83 60.17 60.93 60.19 202500.0 59.46
2020-05-18 61.37 59.51 60.2 61.06 239800.0 60.32
2020-05-15 58.54 56.58 56.96 58.11 239800.0 57.41
2020-05-14 57.9 54.41 56.0 57.63 239700.0 56.64
2020-05-13 59.12 56.58 59.12 57.14 261200.0 56.16
2020-05-12 63.57 59.66 63.09 59.74 246000.0 58.71
2020-05-11 64.19 62.21 63.69 62.78 363700.0 61.7
2020-05-08 67.0 61.23 65.34 65.13 457700.0 64.01
2020-05-07 66.03 63.78 64.17 63.89 222100.0 62.79
2020-05-06 65.16 62.91 65.11 63.02 166600.0 61.93
2020-05-05 66.5 64.54 65.22 64.8 208500.0 63.68
2020-05-04 65.32 62.97 64.46 64.48 183400.0 63.37
2020-05-01 66.62 64.1 65.83 65.01 206400.0 63.89
2020-04-30 69.07 67.06 69.07 67.22 245800.0 66.06
2020-04-29 71.41 69.47 70.08 70.49 331100.0 69.28
2020-04-28 70.33 67.52 69.82 68.5 202300.0 67.32
2020-04-27 68.58 66.39 66.44 68.35 181400.0 67.17
2020-04-24 66.32 64.05 66.32 65.62 219800.0 64.49
2020-04-23 67.63 65.63 66.86 65.65 171100.0 64.52
2020-04-22 67.87 65.43 66.85 66.82 201900.0 65.67
2020-04-21 66.68 65.07 66.02 65.62 209500.0 64.49
2020-04-20 70.05 67.12 68.64 67.79 355300.0 66.62
2020-04-17 70.62 67.7 67.7 69.95 271900.0 68.74
2020-04-16 68.74 65.62 67.96 66.28 767100.0 65.14
2020-04-15 71.47 67.64 69.82 67.73 243500.0 66.56
2020-04-14 73.65 70.85 72.99 71.48 361000.0 70.25
2020-04-13 72.99 70.68 72.99 71.64 214900.0 70.41
2020-04-09 73.28 68.98 69.0 72.99 388000.0 71.73
2020-04-08 68.38 63.56 64.84 68.04 262000.0 66.87
2020-04-07 71.56 63.77 69.93 63.97 475100.0 62.87
2020-04-06 68.0 65.38 67.34 67.28 367000.0 66.12
2020-04-03 70.4 64.2 68.09 65.3 315200.0 64.18
2020-04-02 73.58 67.4 70.66 69.09 268100.0 67.9
2020-04-01 72.78 68.99 71.52 71.39 442100.0 70.16
2020-03-31 74.41 71.87 72.69 74.37 349400.0 73.09
2020-03-30 73.86 70.53 71.94 73.2 431500.0 71.94
2020-03-27 74.41 70.73 71.09 71.27 415500.0 70.04
2020-03-26 74.56 70.25 70.94 73.66 511600.0 72.39
2020-03-25 74.07 65.23 66.37 70.48 610700.0 69.27
2020-03-24 66.68 58.06 58.65 66.11 588200.0 64.97
2020-03-23 57.97 53.81 57.0 56.04 618100.0 55.07
2020-03-20 63.57 57.51 60.01 58.65 769900.0 57.64
2020-03-19 63.75 55.9 62.62 58.91 709500.0 57.9
2020-03-18 70.28 60.76 68.85 62.98 635900.0 61.89
2020-03-17 74.92 71.02 73.16 73.55 738100.0 72.28
2020-03-16 74.15 64.28 66.04 71.84 487100.0 70.6
2020-03-13 75.31 67.98 67.98 75.31 468600.0 74.01
2020-03-12 68.41 61.81 63.68 66.62 470100.0 65.47
2020-03-11 71.41 68.17 70.95 68.75 440500.0 67.57
2020-03-10 74.87 69.56 73.38 73.56 351800.0 72.29
2020-03-09 71.4 68.26 69.64 70.34 519900.0 69.13
2020-03-06 76.2 71.78 72.08 76.0 338000.0 74.69
2020-03-05 76.58 74.3 76.25 74.94 313300.0 73.65
2020-03-04 78.58 75.19 75.31 78.45 391800.0 77.1
2020-03-03 76.1 72.89 74.29 74.13 483900.0 72.85
2020-03-02 74.25 68.91 69.15 74.23 379100.0 72.95
2020-02-28 69.54 66.9 68.8 68.84 481800.0 67.65
2020-02-27 74.24 70.49 72.5 70.56 216600.0 69.34
2020-02-26 78.48 74.24 77.45 74.35 353000.0 73.07
2020-02-25 77.46 75.56 77.23 76.6 414000.0 75.28
2020-02-24 77.82 75.8 75.85 76.87 206600.0 75.55
2020-02-21 78.6 76.75 78.17 78.13 184100.0 76.78
2020-02-20 79.2 77.83 78.46 78.6 186800.0 77.25
2020-02-19 79.41 78.28 79.41 78.79 198500.0 77.43
2020-02-18 80.06 78.38 79.58 78.99 230300.0 77.63