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

Kearny Financial (NQ: KRNY )

5.890 -0.090 (-1.51%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Jul 31, 2020 6.887 7.104 6.635 6.736 458,109 +0.17(+2.55%)
Jul 30, 2020 6.426 6.610 6.409 6.568 420,821 +0.03(+0.38%)
Jul 29, 2020 6.401 6.568 6.208 6.543 392,043 +0.18(+2.76%)
Jul 28, 2020 6.133 6.392 6.133 6.367 579,833 +0.19(+3.05%)
Jul 27, 2020 6.292 6.300 6.091 6.179 328,310 -0.16(-2.58%)
Jul 24, 2020 6.401 6.518 6.325 6.342 215,328 -0.08(-1.30%)
Jul 23, 2020 6.183 6.451 6.183 6.426 267,106 +0.18(+2.81%)
Jul 22, 2020 6.300 6.334 6.166 6.250 259,887 -0.11(-1.71%)
Jul 21, 2020 6.074 6.388 6.074 6.359 433,951 +0.30(+4.98%)
Jul 20, 2020 6.275 6.468 6.053 6.057 439,919 -0.24(-3.86%)
Jul 17, 2020 6.552 6.635 6.283 6.300 432,089 -0.30(-4.51%)
Jul 16, 2020 6.526 6.803 6.510 6.598 410,494 +0.02(+0.32%)
Jul 15, 2020 6.493 6.610 6.409 6.577 541,344 +0.27(+4.32%)
Jul 14, 2020 6.426 6.468 6.233 6.304 561,494 -0.13(-2.02%)
Jul 13, 2020 6.518 6.602 6.325 6.434 684,049 -0.03(-0.39%)
Jul 10, 2020 6.283 6.552 6.275 6.459 1,417,777 +0.19(+3.07%)
Jul 09, 2020 6.518 6.644 6.225 6.267 599,805 -0.24(-3.67%)
Jul 08, 2020 6.459 6.610 6.367 6.505 408,824 +0.02(+0.32%)
Jul 07, 2020 6.652 6.652 6.484 6.484 384,808 -0.23(-3.49%)
Jul 06, 2020 6.845 6.899 6.665 6.719 379,137 +0.01(+0.12%)
Jul 02, 2020 6.853 6.945 6.694 6.711 471,597 +0.01(+0.13%)
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.