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

Kearny Financial (NQ: KRNY )

5.640 -0.080 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 10.58 10.62 10.31 10.39 601,281 -0.22(-2.11%)
Mar 30, 2021 10.65 10.79 10.55 10.61 531,346 +0.09(+0.90%)
Mar 29, 2021 10.74 10.90 10.51 10.52 463,266 -0.33(-3.01%)
Mar 26, 2021 10.84 10.95 10.76 10.84 284,696 +0.15(+1.45%)
Mar 25, 2021 10.58 10.77 10.37 10.69 331,443 +0.21(+1.97%)
Mar 24, 2021 10.58 10.98 10.48 10.48 304,001 +0.01(+0.12%)
Mar 23, 2021 10.71 11.04 10.44 10.47 451,244 -0.36(-3.30%)
Mar 22, 2021 11.01 11.01 10.72 10.83 474,016 -0.28(-2.55%)
Mar 19, 2021 10.90 11.14 10.75 11.11 2,058,234 +0.11(+1.02%)
Mar 18, 2021 11.11 11.33 10.94 11.00 480,533 +0.02(+0.16%)
Mar 17, 2021 11.11 11.17 10.90 10.98 501,864 +0.00(+0.00%)
Mar 16, 2021 11.13 11.15 10.84 10.98 335,699 -0.16(-1.47%)
Mar 15, 2021 11.36 11.36 10.99 11.14 375,150 -0.21(-1.82%)
Mar 12, 2021 11.30 11.47 11.21 11.35 281,905 +0.16(+1.46%)
Mar 11, 2021 11.22 11.22 10.94 11.19 328,410 -0.02(-0.15%)
Mar 10, 2021 11.09 11.25 10.96 11.20 421,799 +0.20(+1.80%)
Mar 09, 2021 11.14 11.14 10.87 11.01 386,106 -0.21(-1.84%)
Mar 08, 2021 10.90 11.29 10.75 11.21 503,560 +0.53(+4.99%)
Mar 05, 2021 10.39 10.71 10.33 10.68 704,879 +0.44(+4.28%)
Mar 04, 2021 10.03 10.33 10.02 10.24 658,530 +0.21(+2.06%)
Mar 03, 2021 9.880 10.32 9.876 10.03 531,362 +0.27(+2.73%)
Mar 02, 2021 9.725 9.884 9.536 9.768 377,044 -0.09(-0.87%)
Mar 01, 2021 9.880 9.931 9.760 9.854 352,236 +0.17(+1.76%)
Feb 26, 2021 9.794 9.935 9.632 9.683 462,162 -0.12(-1.22%)
Feb 25, 2021 9.999 10.03 9.786 9.803 377,096 -0.09(-0.95%)
Feb 24, 2021 9.811 10.10 9.811 9.897 318,137 +0.18(+1.84%)
Feb 23, 2021 9.666 9.956 9.523 9.718 513,130 +0.14(+1.42%)
Feb 22, 2021 9.385 9.628 9.368 9.581 486,456 +0.18(+1.91%)
Feb 19, 2021 9.146 9.419 9.146 9.402 414,106 +0.27(+2.99%)
Feb 18, 2021 9.197 9.325 9.120 9.129 451,343 -0.03(-0.28%)
Feb 17, 2021 9.163 9.359 9.137 9.154 353,069 -0.03(-0.37%)
Feb 16, 2021 9.299 9.385 9.171 9.189 365,763 -0.07(-0.74%)
Feb 12, 2021 9.146 9.282 9.129 9.257 285,760 +0.07(+0.74%)
Feb 11, 2021 9.325 9.470 9.120 9.189 334,682 -0.12(-1.28%)
Feb 10, 2021 9.368 9.427 9.274 9.308 326,324 -0.04(-0.46%)
Feb 09, 2021 9.299 9.385 9.163 9.351 371,133 +0.03(+0.37%)
Feb 08, 2021 9.095 9.317 8.958 9.317 346,603 +0.23(+2.54%)
Feb 05, 2021 9.180 9.223 8.984 9.086 293,378 -0.05(-0.56%)
Feb 04, 2021 8.992 9.231 8.847 9.137 378,418 +0.15(+1.61%)
Feb 03, 2021 8.864 9.026 8.753 8.992 332,584 +0.11(+1.25%)
Feb 02, 2021 8.805 9.005 8.711 8.881 528,977 +0.15(+1.76%)
Feb 01, 2021 8.916 8.916 8.574 8.728 267,077 -0.10(-1.16%)
Jan 29, 2021 8.958 9.026 8.796 8.830 335,809 +0.13(+1.47%)
Jan 28, 2021 8.677 8.847 8.498 8.702 289,330 +0.09(+0.99%)
Jan 27, 2021 8.864 8.881 8.591 8.617 321,450 -0.38(-4.27%)
Jan 26, 2021 9.334 9.334 8.975 9.001 266,866 -0.31(-3.30%)
Jan 25, 2021 9.240 9.325 8.907 9.308 300,740 +0.12(+1.30%)
Jan 22, 2021 9.120 9.334 9.001 9.189 415,043 +0.02(+0.19%)
Jan 21, 2021 9.479 9.479 9.171 9.171 220,528 -0.27(-2.89%)
Jan 20, 2021 9.487 9.513 9.308 9.445 221,825 -0.06(-0.63%)
Jan 19, 2021 9.675 9.700 9.385 9.504 361,580 -0.07(-0.71%)
Jan 15, 2021 9.692 9.752 9.538 9.572 247,432 -0.25(-2.52%)
Jan 14, 2021 9.794 9.939 9.769 9.820 264,176 +0.09(+0.96%)
Jan 13, 2021 9.709 9.735 9.564 9.726 383,982 +0.00(+0.00%)
Jan 12, 2021 9.496 9.752 9.393 9.726 545,867 +0.24(+2.52%)
Jan 11, 2021 9.197 9.496 9.171 9.487 254,251 +0.22(+2.39%)
Jan 08, 2021 7.730 9.530 7.630 9.265 680,643 -0.31(-3.21%)
Jan 07, 2021 9.803 9.811 9.555 9.572 372,758 -0.16(-1.67%)
Jan 06, 2021 9.214 9.801 9.163 9.735 465,109 +0.73(+8.15%)
Jan 05, 2021 8.924 9.108 8.796 9.001 385,814 +0.09(+1.05%)
Jan 04, 2021 9.069 9.129 8.788 8.907 378,649 -0.10(-1.14%)
Dec 31, 2020 9.009 9.009 9.009 300,617 +0.00(+0.00%)
Dec 30, 2020 8.924 9.086 8.916 9.009 300,617 +0.09(+0.96%)
Dec 29, 2020 9.078 9.086 8.864 8.924 316,638 -0.16(-1.78%)
Dec 28, 2020 9.061 9.180 9.001 9.086 492,203 +0.07(+0.76%)
Dec 24, 2020 9.120 9.146 8.950 9.018 151,319 -0.04(-0.47%)
Dec 23, 2020 8.950 9.137 8.916 9.061 314,997 +0.17(+1.92%)
Dec 22, 2020 8.933 9.026 8.805 8.890 335,238 -0.05(-0.57%)
Dec 21, 2020 8.881 9.129 8.839 8.941 467,918 +0.02(+0.19%)
Dec 18, 2020 9.001 9.197 8.847 8.924 1,425,050 -0.03(-0.38%)
Dec 17, 2020 9.120 9.146 8.685 8.958 474,724 -0.15(-1.59%)
Dec 16, 2020 9.325 9.325 9.086 9.103 585,038 -0.04(-0.47%)
Dec 15, 2020 8.950 9.197 8.881 9.146 351,297 +0.26(+2.88%)
Dec 14, 2020 9.026 9.026 8.839 8.890 402,244 -0.01(-0.10%)
Dec 11, 2020 8.967 9.108 8.873 8.898 767,145 -0.19(-2.07%)
Dec 10, 2020 9.069 9.116 8.711 9.086 362,805 +0.01(+0.09%)
Dec 09, 2020 9.129 9.154 9.052 9.078 375,912 +0.02(+0.19%)
Dec 08, 2020 8.805 9.086 8.788 9.061 375,894 +0.16(+1.82%)
Dec 07, 2020 8.898 8.975 8.745 8.898 382,695 -0.05(-0.57%)
Dec 04, 2020 8.864 8.975 8.719 8.950 410,003 +0.25(+2.84%)
Dec 03, 2020 8.736 8.792 8.566 8.702 385,000 +0.01(+0.10%)
Dec 02, 2020 8.541 8.770 8.482 8.694 438,090 +0.16(+1.88%)
Dec 01, 2020 8.499 8.685 8.499 8.533 403,707 +0.16(+1.92%)
Nov 30, 2020 8.550 8.651 8.347 8.372 480,420 -0.28(-3.23%)
Nov 27, 2020 8.778 8.778 8.601 8.651 181,803 -0.16(-1.83%)
Nov 25, 2020 8.812 8.897 8.677 8.812 400,464 -0.02(-0.19%)
Nov 24, 2020 8.634 9.032 8.626 8.829 966,405 +0.30(+3.57%)
Nov 23, 2020 8.601 8.702 8.465 8.524 465,017 +0.06(+0.75%)
Nov 20, 2020 8.254 8.533 8.254 8.461 431,769 +0.10(+1.16%)
Nov 19, 2020 8.397 8.524 8.287 8.364 839,350 -0.11(-1.30%)
Nov 18, 2020 8.778 8.939 8.465 8.474 523,529 -0.33(-3.75%)
Nov 17, 2020 8.550 8.855 8.474 8.804 420,080 +0.12(+1.36%)
Nov 16, 2020 8.516 8.838 8.508 8.685 606,088 +0.34(+4.06%)
Nov 13, 2020 8.059 8.406 8.050 8.347 507,491 +0.29(+3.57%)
Nov 12, 2020 7.923 8.059 7.813 8.059 453,986 -0.03(-0.42%)
Nov 11, 2020 8.093 8.118 7.856 8.093 441,270 +0.02(+0.21%)
Nov 10, 2020 7.940 8.186 7.940 8.076 669,238 +0.22(+2.75%)
Nov 09, 2020 8.118 8.237 7.746 7.860 913,463 +0.61(+8.34%)
Nov 06, 2020 7.314 7.407 6.992 7.255 392,903 -0.02(-0.29%)
Nov 05, 2020 6.992 7.356 6.992 7.276 460,607 +0.25(+3.55%)
Nov 04, 2020 7.382 7.483 7.001 7.026 368,468 -0.56(-7.37%)
Nov 03, 2020 7.500 7.686 7.424 7.585 956,027 +0.18(+2.40%)
Nov 02, 2020 7.170 7.551 7.170 7.407 763,252 +0.30(+4.17%)
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%)
Oct 01, 2020 6.103 6.226 6.027 6.154 272,524 +0.05(+0.83%)
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%)
Sep 01, 2020 6.510 6.620 6.459 6.527 274,847 +0.03(+0.39%)
Aug 31, 2020 6.543 6.652 6.493 6.501 470,209 -0.11(-1.65%)
Aug 28, 2020 6.627 6.644 6.522 6.610 186,920 +0.01(+0.13%)
Aug 27, 2020 6.493 6.702 6.484 6.602 191,228 +0.13(+1.94%)
Aug 26, 2020 6.660 6.778 6.459 6.476 217,125 -0.22(-3.25%)
Aug 25, 2020 6.660 6.719 6.577 6.694 280,663 +0.12(+1.78%)
Aug 24, 2020 6.518 6.577 6.350 6.577 200,710 +0.17(+2.61%)
Aug 21, 2020 6.476 6.518 6.367 6.409 226,667 -0.08(-1.16%)
Aug 20, 2020 6.635 6.635 6.434 6.484 166,633 -0.09(-1.34%)
Aug 19, 2020 6.543 6.669 6.535 6.572 235,272 +0.01(+0.19%)
Aug 18, 2020 6.660 6.660 6.543 6.560 173,554 -0.11(-1.63%)
Aug 17, 2020 6.702 6.736 6.535 6.669 201,092 -0.06(-0.87%)
Aug 14, 2020 6.577 6.753 6.501 6.727 291,839 +0.09(+1.39%)
Aug 13, 2020 6.753 6.786 6.614 6.635 177,163 -0.18(-2.64%)
Aug 12, 2020 6.962 6.962 6.652 6.815 251,375 -0.01(-0.18%)
Aug 11, 2020 6.996 7.121 6.803 6.828 372,473 -0.05(-0.73%)
Aug 10, 2020 6.761 6.945 6.702 6.878 418,534 +0.14(+2.11%)
Aug 07, 2020 6.434 6.744 6.367 6.736 253,165 +0.28(+4.42%)
Aug 06, 2020 6.392 6.543 6.334 6.451 269,269 +0.02(+0.26%)
Aug 05, 2020 6.409 6.443 6.300 6.434 341,020 +0.10(+1.52%)
Aug 04, 2020 6.401 6.401 6.233 6.338 386,010 -0.08(-1.24%)
Aug 03, 2020 6.753 6.753 6.401 6.417 332,423 -0.32(-4.73%)
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%)
Jul 01, 2020 6.878 6.895 6.652 6.702 359,551 -0.15(-2.20%)
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%)
Jun 01, 2020 7.253 7.262 7.037 7.037 330,931 -0.07(-1.05%)
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%)
May 01, 2020 7.527 7.527 7.345 7.403 467,774 -0.32(-4.09%)
Apr 30, 2020 7.427 7.776 7.403 7.718 553,461 +0.23(+3.10%)
Apr 29, 2020 7.137 7.660 7.046 7.486 546,187 +0.58(+8.41%)
Apr 28, 2020 6.954 7.029 6.755 6.905 695,686 +0.12(+1.84%)
Apr 27, 2020 6.639 6.834 6.481 6.780 773,404 +0.19(+2.90%)
Apr 24, 2020 6.581 6.639 6.515 6.589 287,147 +0.02(+0.25%)
Apr 23, 2020 6.606 6.730 6.481 6.573 325,117 -0.02(-0.38%)
Apr 22, 2020 6.730 6.739 6.573 6.598 274,437 -0.02(-0.38%)
Apr 21, 2020 6.531 6.681 6.415 6.622 283,170 -0.11(-1.60%)
Apr 20, 2020 6.639 6.878 6.614 6.730 258,049 -0.12(-1.82%)
Apr 17, 2020 6.714 6.905 6.714 6.855 393,065 +0.29(+4.42%)
Apr 16, 2020 6.639 6.739 6.432 6.564 577,539 -0.07(-1.13%)
Apr 15, 2020 6.921 6.921 6.622 6.639 390,282 -0.52(-7.30%)
Apr 14, 2020 7.394 7.419 7.021 7.162 358,030 -0.11(-1.48%)
Apr 13, 2020 7.444 7.618 7.158 7.270 388,300 -0.21(-2.77%)
Apr 09, 2020 6.971 7.477 6.971 7.477 640,328 +0.61(+8.95%)
Apr 08, 2020 6.805 6.996 6.647 6.863 463,474 +0.14(+2.10%)
Apr 07, 2020 6.822 6.979 6.664 6.722 673,678 +0.07(+1.00%)
Apr 06, 2020 6.689 6.938 6.556 6.656 821,032 +0.32(+5.11%)
Apr 03, 2020 6.490 6.589 6.241 6.332 463,075 -0.25(-3.78%)
Apr 02, 2020 6.556 6.681 6.448 6.581 530,205 -0.02(-0.38%)
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.