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

Kearny Financial (NQ: KRNY )

5.980 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 6.188 6.239 6.061 6.103 391,845 -0.04(-0.69%)
Sep 29, 2020 6.230 6.315 6.086 6.146 209,781 -0.11(-1.76%)
Sep 28, 2020 6.095 6.273 6.095 6.256 326,087 +0.21(+3.50%)
Sep 25, 2020 5.968 6.086 5.968 6.044 367,860 +0.03(+0.56%)
Sep 24, 2020 5.917 6.086 5.858 6.010 364,037 +0.15(+2.60%)
Sep 23, 2020 6.010 6.164 5.849 5.858 608,267 -0.14(-2.40%)
Sep 22, 2020 6.197 6.273 5.976 6.002 370,314 -0.18(-2.88%)
Sep 21, 2020 6.340 6.383 6.120 6.180 552,175 -0.29(-4.51%)
Sep 18, 2020 6.442 6.484 6.349 6.472 1,228,208 +0.08(+1.26%)
Sep 17, 2020 6.264 6.442 6.264 6.391 255,634 +0.03(+0.53%)
Sep 16, 2020 6.281 6.450 6.213 6.357 439,791 +0.09(+1.49%)
Sep 15, 2020 6.400 6.400 6.256 6.264 181,911 -0.13(-1.99%)
Sep 14, 2020 6.188 6.408 6.154 6.391 282,374 +0.21(+3.42%)
Sep 11, 2020 6.239 6.290 6.137 6.180 270,047 -0.04(-0.61%)
Sep 10, 2020 6.374 6.476 6.188 6.218 399,799 -0.16(-2.46%)
Sep 09, 2020 6.755 6.806 6.340 6.374 771,341 -0.38(-5.58%)
Sep 08, 2020 6.798 6.798 6.577 6.751 518,126 -0.07(-1.05%)
Sep 04, 2020 6.933 6.974 6.713 6.823 375,656 +0.04(+0.62%)
Sep 03, 2020 6.704 6.916 6.696 6.781 474,099 +0.09(+1.39%)
Sep 02, 2020 6.535 6.696 6.510 6.687 573,920 +0.16(+2.46%)
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.