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 (%)
Jul 29, 2016 10.08 10.20 10.05 10.10 630,067 +0.03(+0.31%)
Jul 28, 2016 10.08 10.11 10.03 10.06 271,471 +0.00(+0.00%)
Jul 27, 2016 10.08 10.13 9.840 10.06 334,080 -0.03(-0.31%)
Jul 26, 2016 10.15 10.20 10.03 10.10 447,726 -0.04(-0.38%)
Jul 25, 2016 10.10 10.17 10.06 10.13 310,663 -0.01(-0.08%)
Jul 22, 2016 10.02 10.18 10.02 10.14 284,244 +0.12(+1.16%)
Jul 21, 2016 10.13 10.13 10.01 10.03 304,202 -0.07(-0.69%)
Jul 20, 2016 10.13 10.17 10.09 10.10 336,675 +0.02(+0.23%)
Jul 19, 2016 10.13 10.18 10.07 10.07 383,167 -0.05(-0.54%)
Jul 18, 2016 10.20 10.22 10.12 10.13 405,709 -0.06(-0.61%)
Jul 15, 2016 10.24 10.24 10.16 10.19 576,516 -0.01(-0.08%)
Jul 14, 2016 10.24 10.30 10.18 10.20 603,702 +0.02(+0.23%)
Jul 13, 2016 10.17 10.26 10.14 10.17 961,870 -0.01(-0.08%)
Jul 12, 2016 10.08 10.20 10.06 10.18 1,064,146 +0.10(+1.00%)
Jul 11, 2016 9.909 10.11 9.902 10.08 755,295 +0.19(+1.96%)
Jul 08, 2016 9.855 9.929 9.824 9.886 754,731 +0.09(+0.95%)
Jul 07, 2016 9.762 9.878 9.700 9.793 613,862 +0.05(+0.48%)
Jul 05, 2016 9.716 10.04 9.623 9.747 746,892 +0.02(+0.16%)
Jul 01, 2016 9.700 9.731 9.731 9.731 744,533 -0.02(-0.24%)
Jun 30, 2016 9.444 9.758 9.444 9.754 1,127,342 +0.29(+3.03%)
Jun 29, 2016 9.537 9.541 9.425 9.467 1,582,179 +0.02(+0.25%)
Jun 28, 2016 9.522 9.560 9.413 9.444 1,567,620 -0.04(-0.41%)
Jun 27, 2016 9.917 9.995 9.483 9.483 1,974,929 -0.44(-4.45%)
Jun 24, 2016 9.871 10.21 9.871 9.925 2,599,961 -0.31(-3.03%)
Jun 23, 2016 10.11 10.24 10.06 10.24 837,778 +0.14(+1.38%)
Jun 22, 2016 10.08 10.15 10.06 10.10 702,612 +0.02(+0.15%)
Jun 21, 2016 10.06 10.14 10.03 10.08 555,338 +0.02(+0.15%)
Jun 20, 2016 10.07 10.18 9.987 10.06 964,838 +0.06(+0.62%)
Jun 17, 2016 10.18 10.19 9.917 10.00 5,561,220 -0.15(-1.45%)
Jun 16, 2016 10.07 10.19 10.05 10.15 836,106 +0.02(+0.23%)
Jun 15, 2016 10.21 10.27 10.10 10.13 875,720 -0.04(-0.38%)
Jun 14, 2016 10.26 10.34 10.13 10.17 1,091,204 -0.15(-1.43%)
Jun 13, 2016 10.39 10.41 10.30 10.31 1,129,809 -0.05(-0.52%)
Jun 10, 2016 10.32 10.38 10.31 10.37 1,172,003 +0.02(+0.15%)
Jun 09, 2016 10.34 10.39 10.27 10.35 1,151,474 +0.02(+0.15%)
Jun 08, 2016 10.27 10.37 10.25 10.34 1,701,731 +0.06(+0.60%)
Jun 07, 2016 10.24 10.27 10.18 10.27 1,594,675 +0.06(+0.61%)
Jun 06, 2016 10.15 10.26 10.08 10.21 1,052,436 +0.05(+0.53%)
Jun 03, 2016 10.10 10.17 10.05 10.16 1,048,509 +0.00(+0.00%)
Jun 02, 2016 10.13 10.17 10.07 10.16 1,882,926 +0.02(+0.15%)
Jun 01, 2016 10.13 10.16 10.06 10.14 1,330,556 -0.01(-0.08%)
May 31, 2016 10.14 10.16 10.06 10.15 2,041,818 +0.03(+0.31%)
May 27, 2016 10.10 10.12 10.12 10.12 1,036,130 +0.02(+0.23%)
May 26, 2016 10.06 10.11 10.02 10.10 1,510,051 +0.03(+0.31%)
May 25, 2016 10.06 10.06 9.817 10.06 1,506,310 +0.02(+0.15%)
May 24, 2016 10.04 10.09 9.972 10.05 1,654,277 +0.01(+0.08%)
May 23, 2016 9.979 10.21 9.964 10.04 1,641,795 +0.08(+0.78%)
May 20, 2016 9.871 9.964 9.856 9.964 1,170,988 +0.09(+0.94%)
May 19, 2016 9.925 9.948 9.685 9.871 791,637 -0.12(-1.16%)
May 18, 2016 9.817 9.991 9.817 9.987 911,982 +0.19(+1.90%)
May 17, 2016 9.856 9.925 9.739 9.801 739,987 -0.10(-1.02%)
May 16, 2016 9.825 9.929 9.801 9.902 622,930 +0.07(+0.71%)
May 13, 2016 9.763 9.848 9.739 9.832 426,597 +0.05(+0.55%)
May 12, 2016 9.701 9.817 9.701 9.778 384,466 +0.10(+1.04%)
May 11, 2016 9.786 9.817 9.670 9.677 234,352 -0.10(-1.03%)
May 10, 2016 9.933 9.933 9.739 9.778 455,179 -0.13(-1.33%)
May 09, 2016 9.685 9.933 9.577 9.910 529,033 +0.19(+1.91%)
May 06, 2016 9.577 9.856 9.577 9.724 438,598 +0.10(+1.05%)
May 05, 2016 9.677 9.732 9.616 9.623 324,685 -0.06(-0.64%)
May 04, 2016 9.778 9.794 9.623 9.685 270,482 -0.11(-1.11%)
May 03, 2016 9.809 9.817 9.724 9.794 284,320 -0.08(-0.82%)
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.