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

Kearny Financial (NQ: KRNY )

6.960 -0.290 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 8.860 8.990 8.496 8.828 852,600 -0.19(-2.15%)
Feb 27, 2020 9.136 9.273 9.022 9.022 515,045 -0.21(-2.28%)
Feb 26, 2020 9.362 9.475 9.216 9.233 365,779 -0.11(-1.13%)
Feb 25, 2020 9.443 9.475 9.184 9.338 590,831 -0.13(-1.37%)
Feb 24, 2020 9.564 9.597 9.411 9.467 425,015 -0.28(-2.82%)
Feb 21, 2020 9.807 9.807 9.694 9.742 485,187 -0.05(-0.50%)
Feb 20, 2020 9.710 9.815 9.702 9.791 244,703 +0.06(+0.67%)
Feb 19, 2020 9.759 9.791 9.702 9.726 246,986 -0.04(-0.41%)
Feb 18, 2020 9.783 9.807 9.742 9.767 435,161 -0.02(-0.25%)
Feb 14, 2020 9.799 9.815 9.783 9.791 298,453 -0.02(-0.16%)
Feb 13, 2020 9.831 9.904 9.791 9.807 235,665 -0.04(-0.41%)
Feb 12, 2020 9.831 9.880 9.823 9.848 299,312 -0.01(-0.08%)
Feb 11, 2020 9.831 9.920 9.823 9.856 219,747 +0.04(+0.41%)
Feb 10, 2020 9.799 9.831 9.787 9.815 348,670 +0.01(+0.08%)
Feb 07, 2020 9.791 9.848 9.742 9.807 450,337 +0.02(+0.17%)
Feb 06, 2020 9.823 9.904 9.783 9.791 264,437 -0.03(-0.33%)
Feb 05, 2020 9.872 9.880 9.795 9.823 464,660 +0.01(+0.08%)
Feb 04, 2020 9.985 10.00 9.791 9.815 501,532 -0.11(-1.14%)
Feb 03, 2020 10.03 10.14 9.912 9.929 505,210 -0.06(-0.65%)
Jan 31, 2020 9.791 10.22 9.783 9.993 1,312,083 -0.63(-5.94%)
Jan 30, 2020 10.49 10.63 10.45 10.62 241,176 +0.09(+0.84%)
Jan 29, 2020 10.61 10.64 10.52 10.54 225,931 -0.11(-0.99%)
Jan 28, 2020 10.66 10.68 10.60 10.64 192,819 +0.01(+0.08%)
Jan 27, 2020 10.56 10.67 10.55 10.63 204,019 +0.00(+0.00%)
Jan 24, 2020 10.58 10.64 10.53 10.63 241,234 +0.04(+0.38%)
Jan 23, 2020 10.52 10.63 10.41 10.59 333,870 +0.05(+0.46%)
Jan 22, 2020 10.59 10.61 10.50 10.54 347,202 -0.01(-0.08%)
Jan 21, 2020 10.75 10.75 10.52 10.55 410,022 -0.22(-2.03%)
Jan 17, 2020 10.92 10.92 10.75 10.77 315,755 -0.09(-0.82%)
Jan 16, 2020 10.87 10.96 10.84 10.86 385,782 +0.00(+0.00%)
Jan 15, 2020 10.88 10.90 10.80 10.86 247,249 +0.00(+0.00%)
Jan 14, 2020 10.81 10.88 10.71 10.86 425,122 +0.07(+0.67%)
Jan 13, 2020 10.77 10.79 10.66 10.79 386,147 +0.01(+0.08%)
Jan 10, 2020 10.84 10.87 10.71 10.78 225,786 -0.06(-0.52%)
Jan 09, 2020 10.89 10.96 10.82 10.83 189,608 -0.05(-0.45%)
Jan 08, 2020 10.89 10.98 10.88 10.88 234,282 -0.02(-0.15%)
Jan 07, 2020 10.96 11.10 10.52 10.90 291,038 -0.05(-0.48%)
Jan 06, 2020 10.93 11.12 10.87 10.95 309,541 -0.06(-0.59%)
Jan 03, 2020 10.96 11.04 10.89 11.02 279,421 +0.01(+0.11%)
Jan 02, 2020 11.17 11.22 11.00 11.00 283,943 -0.19(-1.66%)
Dec 31, 2019 11.20 11.26 11.16 11.19 264,468 +0.01(+0.07%)
Dec 30, 2019 11.17 11.26 11.13 11.18 207,790 +0.02(+0.22%)
Dec 27, 2019 11.14 11.19 11.11 11.16 210,833 -0.01(-0.07%)
Dec 26, 2019 11.26 11.35 11.15 11.17 199,544 -0.05(-0.43%)
Dec 24, 2019 11.31 11.31 11.16 11.22 265,086 -0.10(-0.86%)
Dec 23, 2019 11.37 11.39 11.27 11.31 373,387 -0.06(-0.50%)
Dec 20, 2019 11.40 11.43 11.31 11.37 1,402,793 -0.03(-0.28%)
Dec 19, 2019 11.28 11.41 10.99 11.40 1,462,548 +0.03(+0.28%)
Dec 18, 2019 11.43 11.43 11.34 11.37 264,989 -0.04(-0.32%)
Dec 17, 2019 11.32 11.41 11.28 11.41 360,895 +0.12(+1.04%)
Dec 16, 2019 11.26 11.38 11.26 11.29 463,842 +0.02(+0.14%)
Dec 13, 2019 11.32 11.33 11.21 11.27 214,169 -0.02(-0.14%)
Dec 12, 2019 11.28 11.37 11.24 11.29 361,962 +0.03(+0.29%)
Dec 11, 2019 11.27 11.31 11.19 11.26 330,748 +0.00(+0.00%)
Dec 10, 2019 11.17 11.27 11.17 11.26 309,361 +0.01(+0.07%)
Dec 09, 2019 11.36 11.39 10.98 11.25 316,799 -0.08(-0.71%)
Dec 06, 2019 11.30 11.42 11.29 11.33 413,385 +0.03(+0.29%)
Dec 05, 2019 11.29 11.36 11.28 11.30 194,208 +0.04(+0.36%)
Dec 04, 2019 11.28 11.34 11.25 11.26 338,852 -0.02(-0.14%)
Dec 03, 2019 11.30 11.32 11.17 11.27 246,840 -0.07(-0.64%)
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.