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

Kearny Financial (NQ: KRNY )

5.655 -0.075 (-1.31%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 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 (%)
Jun 30, 2020 6.686 6.903 6.686 6.853 457,756 +0.11(+1.68%)
Jun 29, 2020 6.443 6.765 6.417 6.740 273,017 +0.42(+6.70%)
Jun 26, 2020 6.493 6.493 6.116 6.317 868,236 -0.24(-3.70%)
Jun 25, 2020 6.334 6.585 6.325 6.560 310,475 +0.18(+2.76%)
Jun 24, 2020 6.568 6.568 6.292 6.384 310,562 -0.26(-3.85%)
Jun 23, 2020 6.845 6.903 6.635 6.639 326,658 -0.11(-1.67%)
Jun 22, 2020 6.711 6.820 6.635 6.753 313,736 -0.03(-0.37%)
Jun 19, 2020 7.004 7.130 6.665 6.778 706,501 -0.15(-2.18%)
Jun 18, 2020 6.853 7.029 6.803 6.929 328,770 +0.03(+0.36%)
Jun 17, 2020 7.331 7.431 6.853 6.903 509,825 -0.42(-5.72%)
Jun 16, 2020 7.272 7.474 6.979 7.322 381,038 +0.39(+5.62%)
Jun 15, 2020 6.702 7.029 6.568 6.933 283,797 +0.02(+0.30%)
Jun 12, 2020 7.037 7.096 6.669 6.912 306,162 +0.17(+2.48%)
Jun 11, 2020 7.021 7.121 6.711 6.744 280,184 -0.65(-8.83%)
Jun 10, 2020 7.884 7.967 7.389 7.398 195,947 -0.49(-6.16%)
Jun 09, 2020 7.967 8.034 7.683 7.884 157,200 -0.21(-2.59%)
Jun 08, 2020 8.118 8.235 7.993 8.093 294,591 +0.13(+1.58%)
Jun 05, 2020 7.967 8.143 7.917 7.967 333,854 +0.45(+6.02%)
Jun 04, 2020 7.297 7.523 7.264 7.515 287,052 +0.15(+2.05%)
Jun 03, 2020 7.297 7.548 7.197 7.364 379,341 +0.34(+4.89%)
Jun 02, 2020 7.104 7.230 6.991 7.021 287,873 -0.02(-0.24%)
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.