Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KMPR	58.45	59.25	57.7075	58.98	0.58	437,441	5,177	52.20	65.13
2024-05-02	Z	KMPR	57.00	59.07	54.11	58.39	-0.09	862,286	8,754	51.68	66.60
2024-05-01	Z	KMPR	58.075	59.87	58.075	58.49	0.25	469,065	5,612	23.42	63.55
2024-04-30	Z	KMPR	58.46	58.525	57.24	58.31	-0.33	360,979	4,759	42.76	63.65
2024-04-29	Z	KMPR	57.48	58.95	57.48	58.65	1.22	448,830	5,059	23.50	65.40
2024-04-26	Z	KMPR	58.27	58.50	57.14	57.43	-1.29	635,260	6,054	22.92	66.60
2024-04-25	Z	KMPR	59.76	60.0125	58.40	58.71	-1.74	505,207	5,528	50.80	66.09
2024-04-24	Z	KMPR	59.50	61.96	59.48	60.40	1.96	1,012,603	8,771	51.88	67.53
2024-04-23	Z	KMPR	58.46	59.18	58.35	58.46	0.06	188,877	3,470	23.41	66.60
2024-04-22	Z	KMPR	58.09	58.63	57.56	58.38	0.34	258,103	4,658	52.19	66.60
2024-04-19	Z	KMPR	57.15	58.13	56.7775	58.01	1.00	536,988	5,714	51.90	64.80
2024-04-18	Z	KMPR	56.78	58.0024	56.655	57.00	0.57	428,091	4,428	56.53	57.32
2024-04-17	Z	KMPR	56.40	56.955	55.85	56.42	0.03	445,137	4,841	48.77	63.69
2024-04-16	Z	KMPR	54.58	56.85	54.29	56.37	1.65	272,083	5,563	22.64	66.60
2024-04-15	Z	KMPR	56.365	56.915	54.65	54.69	-1.32	359,094	3,800	22.00	65.34
2024-04-12	Z	KMPR	55.29	56.58	55.29	56.01	0.64	502,294	5,675	55.55	56.33
2024-04-11	Z	KMPR	58.11	58.11	55.28	55.38	-2.68	732,250	6,980	22.30	65.34
2024-04-10	Z	KMPR	56.31	58.31	55.48	58.06	0.91	303,252	4,322	51.76	64.52
2024-04-09	Z	KMPR	57.69	57.93	56.94	57.14	-0.42	330,556	3,480	56.78	57.57
2024-04-08	Z	KMPR	58.49	58.645	57.53	57.55	-0.62	179,499	2,149	57.18	57.96
2024-04-05	Z	KMPR	57.46	58.41	57.36	58.16	0.78	362,263	4,848	57.76	63.84
2024-04-04	Z	KMPR	58.98	59.175	57.11	57.40	-1.33	378,785	4,130	56.25	58.55
2024-04-03	Z	KMPR	59.04	59.47	58.69	58.71	-0.57	311,540	4,208	57.54	66.60
2024-04-02	Z	KMPR	60.44	60.44	59.26	59.28	-1.535	328,276	3,895	53.66	60.47
2024-04-01	Z	KMPR	62.72	62.84	60.68	60.84	-1.085	283,519	3,875	60.11	62.06
2024-03-29	Z	KMPR	64.07	64.69	61.72	61.92	-2.10	0	0	58.53	68.74
2024-03-28	Z	KMPR	64.07	64.69	61.72	61.92	-2.10	410,657	4,248	58.53	68.74
2024-03-27	Z	KMPR	62.69	64.30	62.32	64.05	1.78	538,398	6,037	63.55	64.30
2024-03-26	Z	KMPR	60.37	62.26	60.37	62.25	1.97	435,874	4,138	55.79	65.00
2024-03-25	Z	KMPR	59.90	60.825	59.39	60.27	0.835	440,310	3,237	54.52	60.74
2024-03-22	Z	KMPR	59.68	60.065	59.11	59.44	0.02	276,860	3,457	59.01	59.82
2024-03-21	Z	KMPR	59.24	60.2401	59.08	59.44	0.52	425,578	5,119	59.13	59.91
2024-03-20	Z	KMPR	57.72	59.61	57.64	58.95	0.84	425,970	4,143	52.88	65.62
2024-03-19	Z	KMPR	58.79	59.37	57.65	58.11	-0.535	363,417	3,029	51.85	64.31
2024-03-18	Z	KMPR	58.20	59.19	58.16	58.66	0.22	420,048	2,293	51.90	65.67
2024-03-15	Z	KMPR	58.36	59.675	58.36	58.45	-0.26	1,073,972	2,904	58.05	66.72
2024-03-14	Z	KMPR	58.50	58.82	58.03	58.74	-0.01	292,116	2,608	58.24	63.71
2024-03-13	Z	KMPR	58.20	59.02	57.89	58.74	0.59	347,241	3,208	52.01	65.13
2024-03-12	Z	KMPR	58.28	58.52	57.31	58.17	-0.21	450,392	2,683	53.06	65.18
2024-03-11	Z	KMPR	57.90	58.54	57.76	58.36	0.655	240,244	2,720	52.14	64.64
2024-03-08	Z	KMPR	58.14	58.85	57.64	57.71	-0.505	306,654	3,348	57.36	58.06
2024-03-07	Z	KMPR	60.00	60.46	58.10	58.24	-1.605	337,541	3,161	51.71	65.01
2024-03-06	Z	KMPR	58.67	59.93	58.17	59.86	1.82	284,765	3,969	59.38	60.10
2024-03-05	Z	KMPR	57.98	58.56	57.60	58.05	-0.28	295,146	2,888	23.20	60.46
2024-03-04	Z	KMPR	57.68	58.415	57.40	58.24	0.66	259,061	3,861	44.07	61.00
2024-03-01	Z	KMPR	57.12	57.68	57.015	57.505	0.175	197,524	3,596	51.34	63.79
2024-02-29	Z	KMPR	57.58	57.88	57.03	57.33	-0.05	298,988	3,617	56.38	65.62
2024-02-28	Z	KMPR	58.34	58.94	57.39	57.41	-1.12	249,637	3,010	44.07	60.46
2024-02-27	Z	KMPR	57.77	58.57	57.42	58.53	0.96	301,646	3,776	45.49	65.04
2024-02-26	Z	KMPR	57.39	57.9188	56.97	57.54	0.05	308,778	3,898	43.86	65.90
2024-02-23	Z	KMPR	58.06	58.21	57.28	57.46	-0.66	245,330	3,424	57.02	57.73
2024-02-22	Z	KMPR	57.90	58.46	57.44	58.12	0.21	342,221	4,433	44.21	60.46
2024-02-21	Z	KMPR	59.24	59.24	57.24	57.90	-1.29	346,851	3,976	51.90	64.42
2024-02-20	Z	KMPR	59.38	59.97	58.95	59.19	-0.79	372,863	5,395	45.99	60.46
2024-02-19	Z	KMPR	58.73	60.20	58.46	59.96	1.17	0	0	53.16	67.04
2024-02-16	Z	KMPR	58.73	60.20	58.46	59.96	1.17	539,269	6,049	53.16	67.04
2024-02-15	Z	KMPR	57.33	59.165	57.33	59.08	1.98	583,959	7,277	54.05	64.33
2024-02-14	Z	KMPR	56.81	57.49	56.1601	57.11	1.19	430,277	6,882	44.36	64.33
2024-02-13	Z	KMPR	57.17	57.31	55.59	55.90	-2.00	803,561	7,968	55.90	62.64
2024-02-12	Z	KMPR	59.49	59.63	57.88	57.91	-1.378	402,286	4,642	51.89	64.31
2024-02-09	Z	KMPR	57.72	59.59	57.685	59.27	1.16	404,119	5,366	53.83	59.60
2024-02-08	Z	KMPR	58.41	58.55	57.50	58.08	0.43	432,186	5,194	57.41	65.26
2024-02-07	Z	KMPR	57.67	58.00	56.55	57.67	0.04	594,388	5,506	50.96	64.57
2024-02-06	Z	KMPR	55.77	58.00	55.77	57.67	1.87	707,277	6,794	44.36	68.49