KMPR: Kemper Corporation

As of Thursday, May 30th, 2024

$ 57.35

-- 0 0%

Open: 57.35
High: 57.35
Low: 57.35
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 57.35

-0.40 -0.69%

Open: 57.30
High: 57.75
Low: 57.19
Volume: 264,929
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 57.30 57.75 57.19 57.35 264,929 -0.40 -0.69
2024-05-28 58.39 59.20 57.57 57.75 349,407 -0.72 -1.23
2024-05-24 59.22 59.22 58.41 58.47 272,756 -0.40 -0.68
2024-05-23 59.53 59.58 58.68 58.87 233,300 -0.79 -1.32
2024-05-22 60.28 61.00 59.44 59.66 253,831 -0.83 -1.37
2024-05-21 59.49 60.71 59.49 60.49 321,958 +0.99 +1.66
2024-05-20 60.98 60.98 59.49 59.50 313,132 -1.35 -2.22
2024-05-17 61.08 61.08 60.44 60.85 197,898 +0.04 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.00
On 2024-05-22
57.19
On 2024-05-29
-3.14 -5.19 61.00
On 2024-05-22
57.19
On 2024-05-29
-6.25 58.42
10D 61.28
On 2024-05-16
57.19
On 2024-05-29
-3.69 -6.05 61.28
On 2024-05-16
57.19
On 2024-05-29
-6.67 59.37
20D 61.86
On 2024-05-13
54.11
On 2024-05-02
-0.96 -1.65 59.87
On 2024-05-01
54.11
On 2024-05-02
-9.62 59.73
WTD 59.20
On 2024-05-28
57.19
On 2024-05-29
-1.12 -1.92 59.20
On 2024-05-28
57.19
On 2024-05-29
-3.40 57.55
MTD 61.86
On 2024-05-13
54.11
On 2024-05-02
-0.96 -1.65 59.87
On 2024-05-01
54.11
On 2024-05-02
-9.62 59.73
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.17 +0.57 +0.35 1,928,240
KO

The Coca-Cola Company

61.89 +0.19 +0.30 2,757,599
PFE

Pfizer Inc.

28.00 +0.18 +0.65 8,425,627
VZ

Verizon Communications Inc.

39.92 +0.82 +2.10 5,983,031
VIX

CBOE Volatility Index

13.80 -0.48 -3.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,147.53 -294.01 -0.76 155,856,604
DJTA

Dow Jones Transportation Average

14,971.87 +190.31 +1.29 55,428,143
SPX

S&P 500 Index

5,251.36 -15.59 -0.30
OEX

S&P 100 Index

2,514.81 -14.73 -0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,623.21 -113.55 -0.61
NYA

NYSE Composite Index

17,858.38 +63.49 +0.36
XAX

NYSE AMEX Composite Index

4,957.68 +59.41 +1.21
RUI

RUSSELL 1000 Index

2,869.47 -6.81 -0.24
RUT

Russell 2000 Index

2,061.53 +25.34 +1.24
RUA

Russell 3000 Index

2,995.92 -4.89 -0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.80 -0.48 -3.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.75 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.18 -1.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.26 -1.68
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,128.21 -54.39 -0.59
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

57.35 0.00 0.00