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, 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%)
May 02, 2016 9.825 9.886 9.747 9.875 235,409 +0.10(+1.07%)
Apr 29, 2016 9.825 9.871 9.685 9.770 282,854 -0.07(-0.71%)
Apr 28, 2016 9.863 9.964 9.600 9.840 355,204 -0.04(-0.39%)
Apr 27, 2016 9.933 9.979 9.817 9.879 302,393 -0.03(-0.31%)
Apr 26, 2016 9.894 9.956 9.856 9.910 332,605 +0.01(+0.08%)
Apr 25, 2016 9.886 9.910 9.770 9.902 248,956 +0.00(+0.00%)
Apr 22, 2016 9.910 10.01 9.863 9.902 365,383 -0.01(-0.08%)
Apr 21, 2016 9.925 10.01 9.751 9.910 698,673 -0.03(-0.31%)
Apr 20, 2016 9.964 10.01 9.902 9.941 294,977 +0.00(+0.00%)
Apr 19, 2016 9.941 9.987 9.836 9.941 346,275 +0.00(+0.00%)
Apr 18, 2016 9.856 9.948 9.778 9.941 381,831 +0.11(+1.10%)
Apr 15, 2016 9.894 9.941 9.801 9.832 279,701 -0.10(-1.01%)
Apr 14, 2016 9.933 9.987 9.856 9.933 459,783 +0.02(+0.16%)
Apr 13, 2016 9.871 9.933 9.825 9.917 581,911 +0.05(+0.47%)
Apr 12, 2016 9.801 9.886 9.786 9.871 662,773 +0.03(+0.31%)
Apr 11, 2016 9.631 9.863 9.631 9.840 835,443 +0.17(+1.76%)
Apr 08, 2016 9.840 9.852 9.608 9.670 644,859 -0.12(-1.26%)
Apr 07, 2016 9.701 9.801 9.677 9.794 1,153,031 +0.04(+0.40%)
Apr 06, 2016 9.569 9.763 9.530 9.755 417,488 +0.16(+1.69%)
Apr 05, 2016 9.708 9.770 9.546 9.592 501,880 -0.16(-1.67%)
Apr 04, 2016 9.693 9.770 9.605 9.755 517,844 +0.04(+0.40%)
Apr 01, 2016 9.492 9.732 9.492 9.716 656,335 +0.15(+1.62%)
Mar 31, 2016 9.492 9.573 9.468 9.561 523,626 +0.08(+0.82%)
Mar 30, 2016 9.569 9.608 9.476 9.484 746,857 -0.05(-0.57%)
Mar 29, 2016 9.399 9.546 9.298 9.538 411,883 +0.09(+0.98%)
Mar 28, 2016 9.391 9.499 9.356 9.445 258,160 +0.10(+1.08%)
Mar 24, 2016 9.321 9.345 9.345 9.345 231,466 -0.02(-0.25%)
Mar 23, 2016 9.530 9.530 9.368 9.368 266,815 -0.18(-1.87%)
Mar 22, 2016 9.585 9.608 9.507 9.546 188,795 -0.09(-0.88%)
Mar 21, 2016 9.608 9.654 9.554 9.631 372,245 +0.02(+0.16%)
Mar 18, 2016 9.515 9.677 9.476 9.616 1,266,373 +0.14(+1.47%)
Mar 17, 2016 9.182 9.507 9.120 9.476 690,704 +0.26(+2.86%)
Mar 16, 2016 9.143 9.298 9.105 9.213 898,300 +0.02(+0.25%)
Mar 15, 2016 9.151 9.306 9.136 9.190 291,222 -0.02(-0.17%)
Mar 14, 2016 9.205 9.267 9.112 9.205 667,144 -0.01(-0.08%)
Mar 11, 2016 9.236 9.259 9.174 9.213 444,852 +0.03(+0.34%)
Mar 10, 2016 9.197 9.252 9.089 9.182 641,310 +0.00(+0.00%)
Mar 09, 2016 9.259 9.290 9.166 9.182 379,599 -0.05(-0.50%)
Mar 08, 2016 9.290 9.306 9.213 9.228 443,420 -0.11(-1.16%)
Mar 07, 2016 9.244 9.368 9.208 9.337 544,061 +0.04(+0.42%)
Mar 04, 2016 9.399 9.437 9.244 9.298 634,842 -0.09(-0.99%)
Mar 03, 2016 9.321 9.399 9.298 9.391 310,968 +0.04(+0.41%)
Mar 02, 2016 9.360 9.460 9.287 9.352 375,429 -0.04(-0.41%)
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.