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, 2015 9.322 9.322 9.144 9.221 380,003 -0.08(-0.83%)
Oct 29, 2015 9.345 9.399 9.221 9.298 667,609 -0.05(-0.50%)
Oct 28, 2015 9.260 9.399 9.213 9.345 900,395 +0.11(+1.17%)
Oct 27, 2015 9.244 9.322 9.175 9.237 349,282 -0.03(-0.33%)
Oct 26, 2015 9.260 9.306 9.221 9.267 304,280 +0.01(+0.08%)
Oct 23, 2015 9.252 9.260 9.145 9.260 367,578 +0.03(+0.33%)
Oct 22, 2015 9.121 9.260 9.121 9.229 399,534 +0.11(+1.18%)
Oct 21, 2015 9.244 9.260 9.105 9.121 269,091 -0.12(-1.34%)
Oct 20, 2015 9.229 9.260 9.190 9.244 494,933 +0.04(+0.42%)
Oct 19, 2015 9.175 9.221 9.152 9.206 310,845 +0.00(+0.00%)
Oct 16, 2015 9.183 9.221 9.117 9.206 528,066 +0.03(+0.34%)
Oct 15, 2015 9.075 9.183 9.067 9.175 348,344 +0.15(+1.62%)
Oct 14, 2015 9.098 9.121 8.990 9.028 464,476 -0.05(-0.51%)
Oct 13, 2015 9.144 9.183 9.059 9.075 484,126 -0.09(-1.01%)
Oct 12, 2015 9.105 9.221 9.057 9.167 471,295 +0.08(+0.93%)
Oct 09, 2015 9.183 9.229 9.067 9.082 651,404 -0.06(-0.68%)
Oct 08, 2015 9.067 9.144 9.059 9.144 931,269 +0.05(+0.59%)
Oct 07, 2015 8.874 9.105 8.835 9.090 1,248,256 +0.24(+2.70%)
Oct 06, 2015 8.874 8.882 8.774 8.851 571,678 -0.02(-0.26%)
Oct 05, 2015 8.835 8.928 8.828 8.874 482,343 +0.08(+0.88%)
Oct 02, 2015 8.758 8.805 8.666 8.797 996,767 -0.01(-0.09%)
Oct 01, 2015 8.866 8.913 8.747 8.805 804,723 -0.05(-0.52%)
Sep 30, 2015 8.874 8.905 8.781 8.851 795,688 -0.01(-0.09%)
Sep 29, 2015 8.913 8.943 8.812 8.859 907,655 -0.01(-0.09%)
Sep 28, 2015 8.936 8.974 8.820 8.866 1,074,772 -0.06(-0.69%)
Sep 25, 2015 9.090 9.113 8.928 8.928 864,394 -0.13(-1.45%)
Sep 24, 2015 9.075 9.101 9.005 9.059 1,073,331 -0.02(-0.17%)
Sep 23, 2015 8.943 9.121 8.943 9.075 1,008,611 +0.12(+1.38%)
Sep 22, 2015 8.959 9.051 8.877 8.951 655,413 -0.08(-0.85%)
Sep 21, 2015 8.990 9.044 8.897 9.028 1,171,113 -0.12(-1.27%)
Sep 18, 2015 8.666 9.183 8.635 9.144 5,210,107 +0.42(+4.77%)
Sep 17, 2015 8.720 8.924 8.689 8.727 1,452,758 -0.01(-0.09%)
Sep 16, 2015 8.750 8.866 8.681 8.735 1,070,999 +0.02(+0.18%)
Sep 15, 2015 8.704 8.731 8.635 8.720 792,238 +0.04(+0.44%)
Sep 14, 2015 8.658 8.689 8.604 8.681 622,622 +0.03(+0.36%)
Sep 11, 2015 8.720 8.772 8.604 8.650 696,123 -0.10(-1.15%)
Sep 10, 2015 8.797 8.828 8.735 8.750 1,204,531 -0.03(-0.35%)
Sep 09, 2015 8.712 8.797 8.712 8.781 1,139,635 +0.07(+0.80%)
Sep 08, 2015 8.820 8.820 8.543 8.712 2,212,163 -0.03(-0.35%)
Sep 04, 2015 8.643 8.743 8.743 8.743 628,850 +0.04(+0.44%)
Sep 03, 2015 8.781 8.781 8.666 8.704 362,164 -0.05(-0.53%)
Sep 02, 2015 8.727 8.804 8.689 8.751 495,338 +0.08(+0.89%)
Sep 01, 2015 8.666 8.735 8.604 8.674 1,014,900 -0.07(-0.79%)
Aug 31, 2015 8.666 8.762 8.666 8.743 473,538 +0.03(+0.35%)
Aug 28, 2015 8.704 8.735 8.635 8.712 611,667 -0.03(-0.35%)
Aug 27, 2015 8.727 8.789 8.620 8.743 708,102 +0.03(+0.35%)
Aug 26, 2015 8.681 8.735 8.558 8.712 1,408,102 +0.17(+1.98%)
Aug 25, 2015 8.666 8.666 8.481 8.543 1,133,685 -0.01(-0.09%)
Aug 24, 2015 8.666 8.666 8.520 8.550 1,099,793 -0.26(-2.97%)
Aug 21, 2015 8.743 8.912 8.735 8.812 1,014,687 -0.04(-0.44%)
Aug 20, 2015 8.974 8.982 8.843 8.851 1,100,017 -0.15(-1.71%)
Aug 19, 2015 9.097 9.097 9.005 9.005 397,057 -0.07(-0.76%)
Aug 18, 2015 9.051 9.136 9.012 9.074 657,130 +0.01(+0.08%)
Aug 17, 2015 8.959 9.082 8.959 9.066 1,744,883 +0.17(+1.90%)
Aug 14, 2015 8.835 8.905 8.835 8.897 692,055 +0.02(+0.26%)
Aug 13, 2015 8.897 8.905 8.820 8.874 1,033,091 +0.02(+0.17%)
Aug 12, 2015 8.905 8.920 8.758 8.858 1,685,203 -0.06(-0.69%)
Aug 11, 2015 8.843 8.920 8.789 8.920 659,135 +0.08(+0.87%)
Aug 10, 2015 8.804 8.874 8.774 8.843 768,428 +0.05(+0.53%)
Aug 07, 2015 8.781 8.858 8.689 8.797 549,656 -0.02(-0.26%)
Aug 06, 2015 8.797 8.835 8.666 8.820 719,007 +0.05(+0.53%)
Aug 05, 2015 8.589 8.835 8.589 8.774 793,334 +0.18(+2.15%)
Aug 04, 2015 8.589 8.670 8.550 8.589 691,890 +0.02(+0.27%)
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.