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

Kearny Financial (NQ: KRNY )

5.720 +0.190 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 7.079 7.129 6.813 7.129 584,846 +0.02(+0.23%)
Mar 30, 2020 7.013 7.141 6.780 7.112 359,899 +0.12(+1.66%)
Mar 27, 2020 7.220 7.345 6.961 6.996 535,976 -0.43(-5.81%)
Mar 26, 2020 6.896 7.589 6.896 7.427 699,246 +0.52(+7.57%)
Mar 25, 2020 7.145 7.195 6.664 6.905 388,956 -0.17(-2.46%)
Mar 24, 2020 6.622 7.087 6.382 7.079 561,909 +0.66(+10.35%)
Mar 23, 2020 7.203 7.212 6.050 6.415 1,232,634 -0.74(-10.32%)
Mar 20, 2020 7.427 8.050 7.079 7.154 1,317,770 -0.40(-5.27%)
Mar 19, 2020 7.336 8.058 7.187 7.552 954,843 +0.16(+2.13%)
Mar 18, 2020 7.693 7.867 7.245 7.394 818,115 -0.61(-7.57%)
Mar 17, 2020 7.876 8.158 7.685 8.000 914,316 +0.19(+2.44%)
Mar 16, 2020 6.764 8.042 6.764 7.809 594,263 -0.24(-2.99%)
Mar 13, 2020 8.266 8.473 7.714 8.050 1,259,449 +0.22(+2.86%)
Mar 12, 2020 8.008 8.274 7.427 7.826 650,975 -0.56(-6.73%)
Mar 11, 2020 8.623 8.813 8.315 8.390 793,108 -0.34(-3.90%)
Mar 10, 2020 8.382 8.772 8.274 8.730 1,361,782 +0.54(+6.59%)
Mar 09, 2020 8.457 8.473 8.052 8.191 786,842 -0.71(-8.01%)
Mar 06, 2020 8.921 9.046 8.718 8.905 761,549 -0.22(-2.45%)
Mar 05, 2020 9.013 9.129 8.938 9.129 634,468 -0.02(-0.27%)
Mar 04, 2020 9.079 9.162 8.946 9.154 561,402 +0.07(+0.78%)
Mar 03, 2020 9.286 9.452 9.071 9.083 558,992 -0.22(-2.36%)
Mar 02, 2020 8.990 9.303 8.924 9.303 411,628 +0.31(+3.48%)
Feb 28, 2020 9.023 9.155 8.652 8.990 837,251 -0.20(-2.15%)
Feb 27, 2020 9.303 9.443 9.188 9.188 505,773 -0.21(-2.28%)
Feb 26, 2020 9.534 9.649 9.385 9.402 359,194 -0.11(-1.13%)
Feb 25, 2020 9.616 9.649 9.352 9.509 580,194 -0.13(-1.37%)
Feb 24, 2020 9.740 9.773 9.583 9.641 417,363 -0.28(-2.82%)
Feb 21, 2020 9.987 9.987 9.872 9.921 476,452 -0.05(-0.50%)
Feb 20, 2020 9.888 9.995 9.880 9.970 240,298 +0.07(+0.67%)
Feb 19, 2020 9.938 9.970 9.880 9.905 242,539 -0.04(-0.41%)
Feb 18, 2020 9.962 9.987 9.921 9.946 427,327 -0.02(-0.25%)
Feb 14, 2020 9.979 9.995 9.962 9.970 293,080 -0.02(-0.17%)
Feb 13, 2020 10.01 10.09 9.970 9.987 231,423 -0.04(-0.41%)
Feb 12, 2020 10.01 10.06 10.00 10.03 293,923 -0.01(-0.08%)
Feb 11, 2020 10.01 10.10 10.00 10.04 215,790 +0.04(+0.41%)
Feb 10, 2020 9.979 10.01 9.966 9.995 342,393 +0.01(+0.08%)
Feb 07, 2020 9.970 10.03 9.921 9.987 442,229 +0.02(+0.17%)
Feb 06, 2020 10.00 10.09 9.962 9.970 259,676 -0.03(-0.33%)
Feb 05, 2020 10.05 10.06 9.975 10.00 456,295 +0.01(+0.08%)
Feb 04, 2020 10.17 10.18 9.970 9.995 492,503 -0.12(-1.14%)
Feb 03, 2020 10.21 10.32 10.09 10.11 496,115 -0.07(-0.65%)
Jan 31, 2020 9.970 10.41 9.962 10.18 1,288,461 -0.64(-5.94%)
Jan 30, 2020 10.69 10.83 10.64 10.82 236,834 +0.09(+0.84%)
Jan 29, 2020 10.80 10.84 10.71 10.73 221,863 -0.11(-0.99%)
Jan 28, 2020 10.85 10.87 10.79 10.84 189,348 +0.01(+0.08%)
Jan 27, 2020 10.75 10.87 10.74 10.83 200,346 +0.00(+0.00%)
Jan 24, 2020 10.78 10.84 10.72 10.83 236,891 +0.04(+0.38%)
Jan 23, 2020 10.71 10.83 10.61 10.79 327,859 +0.05(+0.46%)
Jan 22, 2020 10.79 10.80 10.70 10.74 340,951 -0.01(-0.08%)
Jan 21, 2020 10.95 10.95 10.71 10.74 402,640 -0.22(-2.03%)
Jan 17, 2020 11.12 11.12 10.94 10.97 310,070 -0.09(-0.82%)
Jan 16, 2020 11.07 11.16 11.04 11.06 378,837 +0.00(+0.00%)
Jan 15, 2020 11.07 11.10 11.00 11.06 242,798 +0.00(+0.00%)
Jan 14, 2020 11.01 11.07 10.90 11.06 417,469 +0.07(+0.68%)
Jan 13, 2020 10.97 10.99 10.86 10.98 379,195 +0.01(+0.07%)
Jan 10, 2020 11.04 11.07 10.91 10.98 221,721 -0.06(-0.52%)
Jan 09, 2020 11.09 11.16 11.02 11.03 186,195 -0.05(-0.45%)
Jan 08, 2020 11.09 11.18 11.08 11.08 230,065 -0.02(-0.15%)
Jan 07, 2020 11.16 11.30 10.71 11.10 285,798 -0.05(-0.48%)
Jan 06, 2020 11.13 11.32 11.07 11.15 303,968 -0.07(-0.59%)
Jan 03, 2020 11.17 11.24 11.09 11.22 274,391 +0.01(+0.11%)
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.