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 (%)
Jun 30, 2020 6.686 6.903 6.686 6.853 457,756 +0.11(+1.68%)
Jun 29, 2020 6.443 6.765 6.417 6.740 273,017 +0.42(+6.70%)
Jun 26, 2020 6.493 6.493 6.116 6.317 868,236 -0.24(-3.70%)
Jun 25, 2020 6.334 6.585 6.325 6.560 310,475 +0.18(+2.76%)
Jun 24, 2020 6.568 6.568 6.292 6.384 310,562 -0.26(-3.85%)
Jun 23, 2020 6.845 6.903 6.635 6.639 326,658 -0.11(-1.67%)
Jun 22, 2020 6.711 6.820 6.635 6.753 313,736 -0.03(-0.37%)
Jun 19, 2020 7.004 7.130 6.665 6.778 706,501 -0.15(-2.18%)
Jun 18, 2020 6.853 7.029 6.803 6.929 328,770 +0.03(+0.36%)
Jun 17, 2020 7.331 7.431 6.853 6.903 509,825 -0.42(-5.72%)
Jun 16, 2020 7.272 7.474 6.979 7.322 381,038 +0.39(+5.62%)
Jun 15, 2020 6.702 7.029 6.568 6.933 283,797 +0.02(+0.30%)
Jun 12, 2020 7.037 7.096 6.669 6.912 306,162 +0.17(+2.48%)
Jun 11, 2020 7.021 7.121 6.711 6.744 280,184 -0.65(-8.83%)
Jun 10, 2020 7.884 7.967 7.389 7.398 195,947 -0.49(-6.16%)
Jun 09, 2020 7.967 8.034 7.683 7.884 157,200 -0.21(-2.59%)
Jun 08, 2020 8.118 8.235 7.993 8.093 294,591 +0.13(+1.58%)
Jun 05, 2020 7.967 8.143 7.917 7.967 333,854 +0.45(+6.02%)
Jun 04, 2020 7.297 7.523 7.264 7.515 287,052 +0.15(+2.05%)
Jun 03, 2020 7.297 7.548 7.197 7.364 379,341 +0.34(+4.89%)
Jun 02, 2020 7.104 7.230 6.991 7.021 287,873 -0.02(-0.24%)
Jun 01, 2020 7.253 7.262 7.037 7.037 330,931 -0.07(-1.05%)
May 29, 2020 7.394 7.477 7.096 7.112 301,246 -0.49(-6.44%)
May 28, 2020 8.000 8.149 7.560 7.602 495,306 -0.27(-3.48%)
May 27, 2020 7.593 7.905 7.432 7.876 509,209 +0.66(+9.21%)
May 26, 2020 7.096 7.282 6.896 7.212 227,116 +0.39(+5.72%)
May 22, 2020 6.888 6.888 6.705 6.822 123,992 -0.06(-0.84%)
May 21, 2020 7.013 7.013 6.830 6.880 156,256 -0.04(-0.60%)
May 20, 2020 6.764 7.013 6.764 6.921 280,153 +0.25(+3.73%)
May 19, 2020 6.921 6.930 6.639 6.672 318,066 -0.32(-4.51%)
May 18, 2020 6.722 7.029 6.722 6.988 292,394 +0.46(+6.99%)
May 15, 2020 6.523 6.581 6.423 6.531 287,509 +0.02(+0.38%)
May 14, 2020 6.340 6.564 6.216 6.506 341,461 +0.02(+0.38%)
May 13, 2020 6.664 6.735 6.423 6.481 390,266 -0.27(-3.94%)
May 12, 2020 6.996 7.021 6.747 6.747 357,804 -0.24(-3.44%)
May 11, 2020 7.137 7.228 6.938 6.988 471,953 -0.28(-3.88%)
May 08, 2020 7.203 7.369 7.174 7.270 488,621 +0.22(+3.06%)
May 07, 2020 7.096 7.253 7.021 7.054 356,980 +0.14(+1.98%)
May 06, 2020 7.112 7.179 6.834 6.917 577,111 -0.17(-2.40%)
May 05, 2020 7.477 7.560 7.071 7.087 614,476 -0.27(-3.72%)
May 04, 2020 7.369 7.486 7.237 7.361 339,494 -0.04(-0.56%)
May 01, 2020 7.527 7.527 7.345 7.403 467,774 -0.32(-4.09%)
Apr 30, 2020 7.427 7.776 7.403 7.718 553,461 +0.23(+3.10%)
Apr 29, 2020 7.137 7.660 7.046 7.486 546,187 +0.58(+8.41%)
Apr 28, 2020 6.954 7.029 6.755 6.905 695,686 +0.12(+1.84%)
Apr 27, 2020 6.639 6.834 6.481 6.780 773,404 +0.19(+2.90%)
Apr 24, 2020 6.581 6.639 6.515 6.589 287,147 +0.02(+0.25%)
Apr 23, 2020 6.606 6.730 6.481 6.573 325,117 -0.02(-0.38%)
Apr 22, 2020 6.730 6.739 6.573 6.598 274,437 -0.02(-0.38%)
Apr 21, 2020 6.531 6.681 6.415 6.622 283,170 -0.11(-1.60%)
Apr 20, 2020 6.639 6.878 6.614 6.730 258,049 -0.12(-1.82%)
Apr 17, 2020 6.714 6.905 6.714 6.855 393,065 +0.29(+4.42%)
Apr 16, 2020 6.639 6.739 6.432 6.564 577,539 -0.07(-1.13%)
Apr 15, 2020 6.921 6.921 6.622 6.639 390,282 -0.52(-7.30%)
Apr 14, 2020 7.394 7.419 7.021 7.162 358,030 -0.11(-1.48%)
Apr 13, 2020 7.444 7.618 7.158 7.270 388,300 -0.21(-2.77%)
Apr 09, 2020 6.971 7.477 6.971 7.477 640,328 +0.61(+8.95%)
Apr 08, 2020 6.805 6.996 6.647 6.863 463,474 +0.14(+2.10%)
Apr 07, 2020 6.822 6.979 6.664 6.722 673,678 +0.07(+1.00%)
Apr 06, 2020 6.689 6.938 6.556 6.656 821,032 +0.32(+5.11%)
Apr 03, 2020 6.490 6.589 6.241 6.332 463,075 -0.25(-3.78%)
Apr 02, 2020 6.556 6.681 6.448 6.581 530,205 -0.02(-0.38%)
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.