Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

5.780 -0.200 (-3.34%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.602 7.779 7.068 7.111 402,472 -0.17(-2.33%)
Oct 29, 2020 7.204 7.314 7.035 7.280 348,281 +0.05(+0.64%)
Oct 28, 2020 7.246 7.360 7.200 7.233 344,865 -0.17(-2.23%)
Oct 27, 2020 7.796 7.796 7.386 7.399 527,907 -0.36(-4.69%)
Oct 26, 2020 7.864 7.868 7.686 7.763 565,680 -0.16(-2.03%)
Oct 23, 2020 7.881 8.033 7.805 7.923 329,940 +0.07(+0.92%)
Oct 22, 2020 7.407 7.868 7.297 7.851 654,146 +0.50(+6.85%)
Oct 21, 2020 7.272 7.542 7.272 7.348 444,170 +0.12(+1.64%)
Oct 20, 2020 7.051 7.238 7.051 7.229 435,574 +0.21(+3.02%)
Oct 19, 2020 6.857 7.119 6.854 7.018 700,634 +0.22(+3.24%)
Oct 16, 2020 6.704 6.823 6.611 6.798 307,731 +0.07(+1.01%)
Oct 15, 2020 6.544 6.781 6.535 6.730 213,129 +0.12(+1.86%)
Oct 14, 2020 6.645 6.755 6.603 6.607 204,489 -0.08(-1.20%)
Oct 13, 2020 6.848 6.848 6.649 6.687 206,636 -0.21(-3.07%)
Oct 12, 2020 6.721 6.933 6.687 6.899 235,491 +0.17(+2.52%)
Oct 09, 2020 6.874 6.899 6.721 6.730 248,075 -0.11(-1.61%)
Oct 08, 2020 6.721 6.874 6.721 6.840 375,732 +0.19(+2.80%)
Oct 07, 2020 6.594 6.755 6.544 6.654 278,247 +0.12(+1.81%)
Oct 06, 2020 6.552 6.734 6.505 6.535 313,022 +0.07(+1.05%)
Oct 05, 2020 6.349 6.476 6.340 6.467 177,686 +0.15(+2.41%)
Oct 02, 2020 6.053 6.349 6.053 6.315 233,190 +0.16(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.