Indicators

Kearny Financial (NQ: KRNY )

5.730 -0.250 (-4.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.394	7.477	7.096	7.112	301,246	-0.49(-6.44%)
May 28, 2020	8.000	8.149	7.560	7.602	495,306	-0.27(-3.48%)
May 27, 2020	7.593	7.905	7.432	7.876	509,209	+0.66(+9.21%)
May 26, 2020	7.096	7.282	6.896	7.212	227,116	+0.39(+5.72%)
May 22, 2020	6.888	6.888	6.705	6.822	123,992	-0.06(-0.84%)
May 21, 2020	7.013	7.013	6.830	6.880	156,256	-0.04(-0.60%)
May 20, 2020	6.764	7.013	6.764	6.921	280,153	+0.25(+3.73%)
May 19, 2020	6.921	6.930	6.639	6.672	318,066	-0.32(-4.51%)
May 18, 2020	6.722	7.029	6.722	6.988	292,394	+0.46(+6.99%)
May 15, 2020	6.523	6.581	6.423	6.531	287,509	+0.02(+0.38%)
May 14, 2020	6.340	6.564	6.216	6.506	341,461	+0.02(+0.38%)
May 13, 2020	6.664	6.735	6.423	6.481	390,266	-0.27(-3.94%)
May 12, 2020	6.996	7.021	6.747	6.747	357,804	-0.24(-3.44%)
May 11, 2020	7.137	7.228	6.938	6.988	471,953	-0.28(-3.88%)
May 08, 2020	7.203	7.369	7.174	7.270	488,621	+0.22(+3.06%)
May 07, 2020	7.096	7.253	7.021	7.054	356,980	+0.14(+1.98%)
May 06, 2020	7.112	7.179	6.834	6.917	577,111	-0.17(-2.40%)
May 05, 2020	7.477	7.560	7.071	7.087	614,476	-0.27(-3.72%)
May 04, 2020	7.369	7.486	7.237	7.361	339,494	-0.04(-0.56%)

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.