Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.48 10.60 10.42 10.57 856,666 +0.16(+1.49%)
Sep 29, 2016 10.46 10.61 10.41 10.41 547,420 -0.07(-0.67%)
Sep 28, 2016 10.55 10.55 10.46 10.48 560,545 -0.02(-0.22%)
Sep 27, 2016 10.48 10.57 10.48 10.51 783,215 -0.02(-0.15%)
Sep 26, 2016 10.69 10.69 10.52 10.52 663,349 -0.19(-1.81%)
Sep 23, 2016 10.74 10.75 10.69 10.72 952,411 -0.04(-0.36%)
Sep 22, 2016 10.74 10.79 10.65 10.75 1,305,875 +0.03(+0.29%)
Sep 21, 2016 10.79 10.81 10.67 10.72 442,131 -0.03(-0.29%)
Sep 20, 2016 10.75 10.80 10.72 10.75 1,100,466 +0.03(+0.29%)
Sep 19, 2016 10.67 10.81 10.65 10.72 789,542 +0.05(+0.44%)
Sep 16, 2016 10.80 10.83 10.58 10.68 4,523,633 -0.11(-1.01%)
Sep 15, 2016 10.70 10.79 10.69 10.79 771,518 +0.10(+0.94%)
Sep 14, 2016 10.75 10.87 10.67 10.69 1,227,426 -0.08(-0.72%)
Sep 13, 2016 10.80 10.81 10.72 10.76 879,990 -0.07(-0.65%)
Sep 12, 2016 10.73 10.86 10.63 10.83 912,386 +0.05(+0.50%)
Sep 09, 2016 10.82 10.94 10.77 10.78 831,484 -0.12(-1.07%)
Sep 08, 2016 10.87 10.93 10.84 10.89 771,601 +0.00(+0.00%)
Sep 07, 2016 10.79 10.89 10.75 10.89 1,075,579 +0.12(+1.08%)
Sep 06, 2016 10.63 10.78 10.63 10.78 1,199,257 +0.12(+1.17%)
Sep 02, 2016 10.65 10.65 10.65 10.65 831,653 +0.03(+0.29%)
Sep 01, 2016 10.62 10.65 10.54 10.62 853,758 -0.01(-0.07%)
Aug 31, 2016 10.61 10.64 10.55 10.63 1,647,889 +0.04(+0.37%)
Aug 30, 2016 10.64 10.66 10.59 10.59 587,540 -0.01(-0.07%)
Aug 29, 2016 10.55 10.68 10.55 10.60 843,662 +0.04(+0.37%)
Aug 26, 2016 10.62 10.65 10.50 10.56 618,295 -0.03(-0.29%)
Aug 25, 2016 10.50 10.59 10.49 10.59 601,966 +0.04(+0.37%)
Aug 24, 2016 10.56 10.61 10.52 10.55 1,245,261 -0.01(-0.07%)
Aug 23, 2016 10.55 10.58 10.45 10.56 823,369 +0.03(+0.29%)
Aug 22, 2016 10.51 10.55 10.44 10.53 590,619 +0.03(+0.30%)
Aug 19, 2016 10.50 10.51 10.46 10.50 445,073 +0.00(+0.00%)
Aug 18, 2016 10.37 10.51 10.33 10.50 716,249 +0.13(+1.27%)
Aug 17, 2016 10.34 10.43 10.32 10.37 542,186 +0.01(+0.08%)
Aug 16, 2016 10.41 10.43 10.35 10.36 497,880 -0.05(-0.52%)
Aug 15, 2016 10.30 10.42 9.778 10.41 1,615,822 +0.07(+0.67%)
Aug 12, 2016 10.29 10.36 10.28 10.34 789,041 +0.05(+0.53%)
Aug 11, 2016 10.28 10.33 10.25 10.29 637,568 +0.02(+0.23%)
Aug 10, 2016 10.27 10.31 10.24 10.27 420,791 +0.00(+0.00%)
Aug 09, 2016 10.15 10.27 10.14 10.27 596,569 +0.14(+1.38%)
Aug 08, 2016 10.09 10.19 10.01 10.13 603,469 +0.01(+0.08%)
Aug 05, 2016 10.08 10.20 10.01 10.12 898,931 +0.04(+0.38%)
Aug 04, 2016 10.07 10.10 9.762 10.08 540,361 +0.01(+0.08%)
Aug 03, 2016 9.971 10.09 9.933 10.07 627,195 +0.10(+1.01%)
Aug 02, 2016 10.03 10.09 9.816 9.971 627,551 -0.08(-0.77%)
Aug 01, 2016 10.08 10.13 9.847 10.05 509,976 -0.05(-0.46%)
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%)
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.