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

Kearny Financial (NQ: KRNY )

5.720 -0.030 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.216 7.267 6.945 7.267 573,735 +0.02(+0.23%)
Mar 30, 2020 7.148 7.279 6.911 7.250 353,062 +0.12(+1.66%)
Mar 27, 2020 7.360 7.487 7.096 7.131 525,794 -0.44(-5.81%)
Mar 26, 2020 7.030 7.736 7.030 7.571 685,961 +0.53(+7.57%)
Mar 25, 2020 7.284 7.334 6.793 7.038 381,567 -0.18(-2.46%)
Mar 24, 2020 6.751 7.224 6.505 7.216 551,234 +0.68(+10.35%)
Mar 23, 2020 7.343 7.351 6.167 6.539 1,209,216 -0.75(-10.32%)
Mar 20, 2020 7.571 8.206 7.216 7.292 1,292,735 -0.41(-5.27%)
Mar 19, 2020 7.478 8.214 7.326 7.698 936,703 +0.16(+2.13%)
Mar 18, 2020 7.842 8.020 7.385 7.537 802,572 -0.62(-7.57%)
Mar 17, 2020 8.028 8.316 7.834 8.155 896,946 +0.19(+2.44%)
Mar 16, 2020 6.895 8.197 6.895 7.960 582,973 -0.25(-2.99%)
Mar 13, 2020 8.426 8.637 7.863 8.206 1,235,521 +0.23(+2.86%)
Mar 12, 2020 8.164 8.434 7.571 7.977 638,608 -0.58(-6.73%)
Mar 11, 2020 8.790 8.984 8.476 8.553 778,040 -0.35(-3.90%)
Mar 10, 2020 8.544 8.942 8.434 8.899 1,335,911 +0.55(+6.59%)
Mar 09, 2020 8.620 8.637 8.208 8.350 771,893 -0.73(-8.01%)
Mar 06, 2020 9.094 9.221 8.887 9.077 747,081 -0.23(-2.45%)
Mar 05, 2020 9.187 9.306 9.111 9.306 622,414 -0.03(-0.27%)
Mar 04, 2020 9.255 9.339 9.119 9.331 550,736 +0.07(+0.78%)
Mar 03, 2020 9.466 9.635 9.246 9.259 548,372 -0.22(-2.36%)
Mar 02, 2020 9.164 9.483 9.097 9.483 403,807 +0.32(+3.48%)
Feb 28, 2020 9.198 9.332 8.820 9.164 821,344 -0.20(-2.15%)
Feb 27, 2020 9.483 9.626 9.366 9.366 496,164 -0.22(-2.28%)
Feb 26, 2020 9.718 9.836 9.567 9.584 352,369 -0.11(-1.13%)
Feb 25, 2020 9.802 9.836 9.534 9.693 569,172 -0.13(-1.37%)
Feb 24, 2020 9.928 9.962 9.769 9.828 409,434 -0.29(-2.82%)
Feb 21, 2020 10.18 10.18 10.06 10.11 467,401 -0.05(-0.50%)
Feb 20, 2020 10.08 10.19 10.07 10.16 235,732 +0.07(+0.67%)
Feb 19, 2020 10.13 10.16 10.07 10.10 237,931 -0.04(-0.41%)
Feb 18, 2020 10.16 10.18 10.11 10.14 419,208 -0.03(-0.25%)
Feb 14, 2020 10.17 10.19 10.16 10.16 287,512 -0.02(-0.17%)
Feb 13, 2020 10.21 10.28 10.16 10.18 227,026 -0.04(-0.41%)
Feb 12, 2020 10.21 10.26 10.20 10.22 288,339 -0.01(-0.08%)
Feb 11, 2020 10.21 10.30 10.20 10.23 211,691 +0.04(+0.41%)
Feb 10, 2020 10.17 10.21 10.16 10.19 335,888 +0.01(+0.08%)
Feb 07, 2020 10.16 10.22 10.11 10.18 433,828 +0.02(+0.17%)
Feb 06, 2020 10.20 10.28 10.16 10.16 254,743 -0.03(-0.33%)
Feb 05, 2020 10.25 10.26 10.17 10.20 447,626 +0.01(+0.08%)
Feb 04, 2020 10.37 10.38 10.16 10.19 483,146 -0.12(-1.14%)
Feb 03, 2020 10.41 10.52 10.29 10.31 486,690 -0.07(-0.65%)
Jan 31, 2020 10.16 10.61 10.16 10.37 1,263,983 -0.66(-5.94%)
Jan 30, 2020 10.89 11.04 10.84 11.03 232,335 +0.09(+0.84%)
Jan 29, 2020 11.01 11.05 10.92 10.94 217,648 -0.11(-0.99%)
Jan 28, 2020 11.06 11.08 11.00 11.05 185,750 +0.01(+0.08%)
Jan 27, 2020 10.96 11.08 10.95 11.04 196,540 +0.00(+0.00%)
Jan 24, 2020 10.99 11.05 10.93 11.04 232,390 +0.04(+0.38%)
Jan 23, 2020 10.92 11.04 10.81 11.00 321,630 +0.05(+0.46%)
Jan 22, 2020 11.00 11.01 10.90 10.94 334,473 -0.01(-0.08%)
Jan 21, 2020 11.16 11.16 10.92 10.95 394,990 -0.23(-2.03%)
Jan 17, 2020 11.34 11.34 11.15 11.18 304,179 -0.09(-0.82%)
Jan 16, 2020 11.28 11.37 11.26 11.27 371,639 +0.00(+0.00%)
Jan 15, 2020 11.29 11.32 11.21 11.27 238,185 +0.00(+0.00%)
Jan 14, 2020 11.22 11.29 11.11 11.27 409,537 +0.08(+0.68%)
Jan 13, 2020 11.18 11.21 11.07 11.20 371,991 +0.01(+0.08%)
Jan 10, 2020 11.26 11.28 11.12 11.19 217,509 -0.06(-0.52%)
Jan 09, 2020 11.31 11.37 11.23 11.25 182,657 -0.05(-0.45%)
Jan 08, 2020 11.31 11.40 11.30 11.30 225,694 -0.02(-0.15%)
Jan 07, 2020 11.37 11.52 10.92 11.31 280,369 -0.05(-0.48%)
Jan 06, 2020 11.35 11.54 11.28 11.37 298,193 -0.07(-0.59%)
Jan 03, 2020 11.38 11.46 11.31 11.44 269,178 +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.