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, 2016 9.675 9.758 9.652 9.746 513,678 +0.08(+0.82%)
Mar 30, 2016 9.754 9.794 9.660 9.668 732,668 -0.06(-0.57%)
Mar 29, 2016 9.581 9.731 9.478 9.723 404,057 +0.09(+0.98%)
Mar 28, 2016 9.573 9.683 9.537 9.628 253,256 +0.10(+1.08%)
Mar 24, 2016 9.502 9.526 9.526 9.526 227,068 -0.02(-0.25%)
Mar 23, 2016 9.715 9.715 9.549 9.549 261,745 -0.18(-1.87%)
Mar 22, 2016 9.770 9.794 9.691 9.731 185,209 -0.09(-0.88%)
Mar 21, 2016 9.794 9.841 9.739 9.818 365,173 +0.02(+0.16%)
Mar 18, 2016 9.699 9.865 9.660 9.802 1,242,314 +0.14(+1.47%)
Mar 17, 2016 9.360 9.691 9.297 9.660 677,581 +0.27(+2.86%)
Mar 16, 2016 9.320 9.478 9.281 9.391 881,234 +0.02(+0.25%)
Mar 15, 2016 9.328 9.486 9.312 9.368 285,689 -0.02(-0.17%)
Mar 14, 2016 9.383 9.447 9.289 9.383 654,469 -0.01(-0.08%)
Mar 11, 2016 9.415 9.439 9.352 9.391 436,401 +0.03(+0.34%)
Mar 10, 2016 9.376 9.431 9.265 9.360 629,127 +0.00(+0.00%)
Mar 09, 2016 9.439 9.470 9.344 9.360 372,387 -0.05(-0.50%)
Mar 08, 2016 9.470 9.486 9.391 9.407 434,996 -0.11(-1.16%)
Mar 07, 2016 9.423 9.549 9.386 9.518 533,725 +0.04(+0.42%)
Mar 04, 2016 9.581 9.620 9.423 9.478 622,781 -0.09(-0.99%)
Mar 03, 2016 9.502 9.581 9.478 9.573 305,060 +0.04(+0.41%)
Mar 02, 2016 9.541 9.644 9.466 9.533 368,297 -0.04(-0.41%)
Mar 01, 2016 9.470 9.588 9.407 9.573 433,393 +0.14(+1.50%)
Feb 29, 2016 9.455 9.573 9.356 9.431 568,923 +0.00(+0.00%)
Feb 26, 2016 9.518 9.730 9.360 9.431 765,378 -0.06(-0.58%)
Feb 25, 2016 9.305 9.494 9.289 9.486 1,545,189 +0.24(+2.56%)
Feb 24, 2016 9.344 9.447 9.218 9.250 943,402 -0.17(-1.84%)
Feb 23, 2016 9.486 9.521 9.415 9.423 575,950 -0.11(-1.16%)
Feb 22, 2016 9.722 9.785 9.525 9.533 434,444 -0.12(-1.22%)
Feb 19, 2016 9.612 9.659 9.549 9.651 459,614 +0.04(+0.41%)
Feb 18, 2016 9.596 9.651 9.533 9.612 364,845 +0.02(+0.25%)
Feb 17, 2016 9.525 9.604 9.494 9.588 565,070 +0.09(+1.00%)
Feb 16, 2016 9.360 9.541 9.232 9.494 527,711 +0.17(+1.77%)
Feb 12, 2016 9.281 9.328 9.328 9.328 728,413 +0.13(+1.46%)
Feb 11, 2016 9.171 9.265 9.139 9.195 611,524 -0.04(-0.43%)
Feb 10, 2016 9.218 9.455 9.195 9.234 571,811 +0.06(+0.60%)
Feb 09, 2016 9.234 9.289 9.076 9.179 376,495 -0.09(-1.02%)
Feb 08, 2016 9.045 9.305 8.950 9.273 630,767 +0.20(+2.26%)
Feb 05, 2016 9.202 9.234 8.962 9.068 884,678 -0.13(-1.37%)
Feb 04, 2016 9.399 9.510 9.155 9.195 451,881 -0.22(-2.34%)
Feb 03, 2016 9.486 9.486 9.234 9.415 1,031,720 +0.00(+0.00%)
Feb 02, 2016 9.344 9.455 9.328 9.415 493,356 -0.03(-0.33%)
Feb 01, 2016 9.447 9.529 9.372 9.447 612,754 -0.08(-0.83%)
Jan 29, 2016 9.399 9.525 9.344 9.525 786,827 +0.14(+1.51%)
Jan 28, 2016 9.344 9.447 9.328 9.384 453,773 +0.10(+1.10%)
Jan 27, 2016 9.195 9.391 9.163 9.281 682,511 +0.05(+0.51%)
Jan 26, 2016 9.171 9.234 9.100 9.234 560,050 +0.12(+1.30%)
Jan 25, 2016 9.171 9.250 9.068 9.116 653,496 -0.08(-0.86%)
Jan 22, 2016 9.021 9.226 8.966 9.195 855,237 +0.22(+2.46%)
Jan 21, 2016 9.281 9.281 8.911 8.974 718,402 -0.28(-2.98%)
Jan 20, 2016 9.281 9.328 9.084 9.250 1,019,754 -0.10(-1.10%)
Jan 19, 2016 9.313 9.399 9.273 9.352 629,072 +0.11(+1.19%)
Jan 15, 2016 9.171 9.242 9.242 9.242 1,228,237 -0.09(-1.01%)
Jan 14, 2016 9.439 9.486 9.261 9.336 1,290,350 -0.03(-0.34%)
Jan 13, 2016 9.470 9.565 9.266 9.368 1,139,015 -0.06(-0.59%)
Jan 12, 2016 9.604 9.620 9.297 9.423 758,046 -0.10(-1.08%)
Jan 11, 2016 9.730 9.770 9.502 9.525 921,844 -0.16(-1.63%)
Jan 08, 2016 9.746 9.919 9.644 9.683 1,490,231 -0.04(-0.41%)
Jan 07, 2016 9.841 9.880 9.715 9.722 914,891 -0.24(-2.37%)
Jan 06, 2016 9.730 9.982 9.707 9.959 617,133 +0.11(+1.12%)
Jan 05, 2016 9.793 9.911 9.778 9.848 401,796 +0.06(+0.56%)
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.