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 (%)
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%)
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.