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 (%)
May 31, 2023 6.586 6.642 6.351 6.417 513,686 -0.22(-3.26%)
May 30, 2023 6.718 6.736 6.530 6.633 142,422 -0.08(-1.12%)
May 26, 2023 6.661 6.708 6.539 6.708 147,124 +0.05(+0.71%)
May 25, 2023 6.671 6.746 6.530 6.661 208,862 -0.06(-0.84%)
May 24, 2023 6.812 6.859 6.680 6.718 218,303 -0.10(-1.52%)
May 23, 2023 6.652 6.896 6.633 6.821 266,224 +0.17(+2.54%)
May 22, 2023 6.548 6.718 6.520 6.652 337,961 +0.10(+1.58%)
May 19, 2023 6.924 6.924 6.530 6.548 180,937 -0.27(-3.99%)
May 18, 2023 6.774 6.859 6.708 6.821 210,760 +0.05(+0.69%)
May 17, 2023 6.370 6.802 6.370 6.774 330,820 +0.49(+7.77%)
May 16, 2023 6.417 6.445 6.281 6.285 156,135 -0.12(-1.91%)
May 15, 2023 6.314 6.492 6.238 6.408 283,839 +0.10(+1.64%)
May 12, 2023 6.304 6.314 6.182 6.304 201,862 +0.03(+0.45%)
May 11, 2023 6.342 6.459 6.248 6.276 234,675 -0.14(-2.20%)
May 10, 2023 6.652 6.652 6.389 6.417 286,270 -0.17(-2.57%)
May 09, 2023 6.614 6.652 6.501 6.586 334,168 -0.04(-0.57%)
May 08, 2023 6.846 6.957 6.568 6.624 483,077 -0.13(-1.92%)
May 05, 2023 6.790 6.873 6.670 6.753 378,373 +0.13(+1.96%)
May 04, 2023 6.679 6.781 6.300 6.624 348,970 -0.22(-3.24%)
May 03, 2023 6.873 7.095 6.809 6.846 413,074 -0.01(-0.13%)
May 02, 2023 7.123 7.160 6.691 6.855 444,475 -0.31(-4.39%)
May 01, 2023 7.206 7.262 7.095 7.169 425,592 -0.04(-0.51%)
Apr 28, 2023 7.077 7.327 7.077 7.206 252,735 +0.09(+1.30%)
Apr 27, 2023 6.938 7.243 6.938 7.114 240,310 +0.17(+2.40%)
Apr 26, 2023 6.883 7.003 6.864 6.947 270,047 +0.05(+0.67%)
Apr 25, 2023 7.049 7.132 6.901 6.901 398,846 -0.20(-2.86%)
Apr 24, 2023 7.142 7.308 7.068 7.105 172,431 -0.08(-1.16%)
Apr 21, 2023 7.160 7.239 7.123 7.188 249,187 +0.00(+0.00%)
Apr 20, 2023 7.160 7.253 7.151 7.188 256,426 -0.07(-1.02%)
Apr 19, 2023 7.216 7.336 7.132 7.262 436,124 +0.09(+1.29%)
Apr 18, 2023 7.447 7.447 7.119 7.169 270,372 -0.27(-3.61%)
Apr 17, 2023 7.290 7.484 7.228 7.438 255,174 +0.13(+1.77%)
Apr 14, 2023 7.558 7.632 7.280 7.308 262,037 -0.18(-2.35%)
Apr 13, 2023 7.456 7.553 7.364 7.484 233,021 +0.07(+1.00%)
Apr 12, 2023 7.549 7.567 7.401 7.410 175,232 -0.11(-1.48%)
Apr 11, 2023 7.567 7.586 7.502 7.521 169,457 -0.01(-0.12%)
Apr 10, 2023 7.465 7.623 7.410 7.530 420,444 +0.05(+0.62%)
Apr 06, 2023 7.373 7.539 7.364 7.484 264,405 +0.11(+1.51%)
Apr 05, 2023 7.345 7.433 7.267 7.373 393,576 -0.04(-0.50%)
Apr 04, 2023 7.493 7.590 7.308 7.410 277,161 -0.06(-0.87%)
Apr 03, 2023 7.512 7.715 7.382 7.475 366,036 -0.04(-0.49%)
Mar 31, 2023 7.512 7.530 7.391 7.512 548,547 +0.06(+0.74%)
Mar 30, 2023 7.734 7.738 7.396 7.456 212,507 -0.20(-2.66%)
Mar 29, 2023 7.743 7.808 7.558 7.660 269,482 -0.04(-0.48%)
Mar 28, 2023 7.780 7.808 7.623 7.697 271,654 -0.09(-1.19%)
Mar 27, 2023 7.900 8.007 7.761 7.789 269,373 -0.06(-0.82%)
Mar 24, 2023 7.539 7.872 7.465 7.854 384,609 +0.27(+3.54%)
Mar 23, 2023 7.882 7.900 7.558 7.586 318,313 -0.25(-3.19%)
Mar 22, 2023 8.418 8.552 7.826 7.835 306,569 -0.56(-6.72%)
Mar 21, 2023 8.206 8.446 8.206 8.400 293,089 +0.44(+5.58%)
Mar 20, 2023 8.169 8.585 7.923 7.956 442,498 -0.15(-1.83%)
Mar 17, 2023 8.243 8.243 7.956 8.104 1,267,352 -0.17(-2.01%)
Mar 16, 2023 8.030 8.557 7.984 8.270 425,706 +0.10(+1.25%)
Mar 15, 2023 7.845 8.289 7.697 8.169 414,146 +0.13(+1.61%)
Mar 14, 2023 8.326 8.483 7.937 8.039 607,406 +0.17(+2.12%)
Mar 13, 2023 7.974 8.058 7.142 7.872 651,990 -0.35(-4.27%)
Mar 10, 2023 8.317 8.409 8.076 8.224 357,539 -0.26(-3.05%)
Mar 09, 2023 8.733 8.733 8.460 8.483 282,255 -0.31(-3.58%)
Mar 08, 2023 9.057 9.057 8.742 8.798 222,428 -0.24(-2.66%)
Mar 07, 2023 9.177 9.177 8.797 9.038 295,140 -0.17(-1.81%)
Mar 06, 2023 9.353 9.390 9.038 9.205 224,190 -0.11(-1.19%)
Mar 03, 2023 9.232 9.362 9.195 9.316 180,512 +0.11(+1.21%)
Mar 02, 2023 9.075 9.232 9.020 9.205 194,352 +0.09(+1.02%)
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.