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 (%)
Mar 28, 2024 6.180 6.337 6.161 6.318 418,411 +0.12(+1.90%)
Mar 27, 2024 5.945 6.210 5.945 6.200 339,304 +0.30(+5.16%)
Mar 26, 2024 6.014 6.067 5.857 5.896 237,827 -0.06(-0.99%)
Mar 25, 2024 5.925 6.023 5.925 5.955 197,373 +0.05(+0.83%)
Mar 22, 2024 6.053 6.092 5.881 5.906 235,983 -0.14(-2.27%)
Mar 21, 2024 6.092 6.179 5.974 6.043 323,254 -0.04(-0.65%)
Mar 20, 2024 5.719 6.131 5.719 6.082 390,272 +0.32(+5.62%)
Mar 19, 2024 5.788 5.876 5.739 5.758 515,863 -0.03(-0.51%)
Mar 18, 2024 5.817 6.014 5.675 5.788 792,144 -0.02(-0.34%)
Mar 15, 2024 5.758 5.891 5.709 5.808 1,161,698 +0.03(+0.51%)
Mar 14, 2024 6.170 6.170 5.749 5.778 710,493 -0.37(-6.06%)
Mar 13, 2024 6.092 6.278 6.092 6.151 602,834 +0.06(+0.97%)
Mar 12, 2024 6.239 6.249 6.043 6.092 296,541 -0.15(-2.36%)
Mar 11, 2024 6.210 6.308 6.190 6.239 250,003 -0.01(-0.16%)
Mar 08, 2024 6.229 6.278 6.121 6.249 364,407 +0.11(+1.76%)
Mar 07, 2024 6.200 6.239 6.077 6.141 290,399 +0.02(+0.32%)
Mar 06, 2024 6.033 6.254 5.911 6.121 524,171 +0.10(+1.63%)
Mar 05, 2024 5.837 6.063 5.837 6.023 476,080 +0.17(+2.85%)
Mar 04, 2024 6.043 6.131 5.827 5.857 519,010 -0.17(-2.77%)
Mar 01, 2024 6.190 6.190 5.984 6.023 445,770 -0.22(-3.46%)
Feb 29, 2024 6.259 6.367 6.220 6.239 500,871 +0.10(+1.60%)
Feb 28, 2024 6.131 6.200 6.059 6.141 409,944 -0.06(-0.95%)
Feb 27, 2024 6.259 6.337 6.175 6.200 281,781 -0.04(-0.63%)
Feb 26, 2024 6.347 6.416 6.229 6.239 279,118 -0.15(-2.30%)
Feb 23, 2024 6.367 6.445 6.269 6.386 470,439 +0.03(+0.46%)
Feb 22, 2024 6.475 6.494 6.278 6.357 488,967 -0.14(-2.11%)
Feb 21, 2024 6.524 6.593 6.426 6.494 360,200 -0.02(-0.30%)
Feb 20, 2024 6.524 6.671 6.504 6.514 315,441 -0.11(-1.63%)
Feb 16, 2024 6.622 6.700 6.514 6.622 324,428 -0.07(-1.03%)
Feb 15, 2024 6.416 6.715 6.416 6.690 586,800 +0.33(+5.25%)
Feb 14, 2024 6.357 6.529 6.239 6.357 425,552 +0.10(+1.57%)
Feb 13, 2024 6.435 6.622 6.210 6.259 529,843 -0.43(-6.45%)
Feb 12, 2024 6.514 6.789 6.494 6.690 510,644 +0.15(+2.25%)
Feb 09, 2024 6.347 6.553 6.269 6.543 717,306 +0.23(+3.57%)
Feb 08, 2024 5.964 6.381 5.881 6.318 1,163,381 +0.34(+5.75%)
Feb 07, 2024 6.602 6.612 5.964 5.974 998,977 -0.58(-8.83%)
Feb 06, 2024 6.749 6.828 6.484 6.553 681,877 -0.23(-3.33%)
Feb 05, 2024 6.914 6.914 6.755 6.779 727,775 -0.20(-2.90%)
Feb 02, 2024 6.933 7.039 6.856 6.981 428,497 -0.03(-0.41%)
Feb 01, 2024 7.020 7.204 6.865 7.010 631,334 +0.03(+0.41%)
Jan 31, 2024 7.319 7.319 6.981 6.981 635,919 -0.49(-6.59%)
Jan 30, 2024 7.561 7.609 7.474 7.474 304,212 -0.11(-1.40%)
Jan 29, 2024 7.532 7.600 7.455 7.580 463,312 +0.08(+1.03%)
Jan 26, 2024 7.532 7.624 7.445 7.503 410,389 +0.00(+0.00%)
Jan 25, 2024 8.034 8.034 7.402 7.503 713,514 -0.55(-6.83%)
Jan 24, 2024 8.015 8.102 7.966 8.053 339,681 +0.09(+1.09%)
Jan 23, 2024 8.131 8.169 7.966 7.966 377,737 -0.12(-1.43%)
Jan 22, 2024 7.880 8.092 7.860 8.082 265,269 +0.27(+3.46%)
Jan 19, 2024 7.754 7.812 7.600 7.812 279,205 +0.13(+1.63%)
Jan 18, 2024 7.696 7.773 7.648 7.686 322,180 +0.04(+0.50%)
Jan 17, 2024 7.638 7.783 7.551 7.648 284,106 -0.08(-1.00%)
Jan 16, 2024 7.744 7.889 7.619 7.725 366,849 -0.12(-1.48%)
Jan 12, 2024 7.986 8.029 7.764 7.841 221,285 -0.08(-0.98%)
Jan 11, 2024 8.063 8.063 7.880 7.918 290,626 -0.19(-2.38%)
Jan 10, 2024 8.063 8.121 7.976 8.111 319,270 +0.03(+0.36%)
Jan 09, 2024 8.160 8.169 8.063 8.082 273,102 -0.19(-2.33%)
Jan 08, 2024 8.353 8.362 8.193 8.275 317,574 -0.11(-1.27%)
Jan 05, 2024 8.401 8.546 8.358 8.382 404,176 -0.05(-0.57%)
Jan 04, 2024 8.401 8.517 8.401 8.430 205,830 +0.04(+0.46%)
Jan 03, 2024 8.594 8.623 8.372 8.391 297,084 -0.23(-2.69%)
Jan 02, 2024 8.594 8.729 8.527 8.623 256,016 -0.04(-0.45%)
Dec 29, 2023 8.787 8.787 8.623 8.662 285,086 -0.14(-1.64%)
Dec 28, 2023 8.922 8.971 8.807 8.807 288,283 -0.15(-1.72%)
Dec 27, 2023 9.048 9.077 8.918 8.961 216,975 -0.09(-0.96%)
Dec 26, 2023 9.038 9.096 8.951 9.048 270,057 +0.06(+0.64%)
Dec 22, 2023 8.874 9.058 8.845 8.990 262,569 +0.14(+1.53%)
Dec 21, 2023 9.116 9.116 8.778 8.855 335,088 +0.03(+0.33%)
Dec 20, 2023 8.932 9.135 8.807 8.826 380,107 -0.10(-1.08%)
Dec 19, 2023 8.836 8.961 8.797 8.922 400,996 +0.14(+1.65%)
Dec 18, 2023 8.874 8.922 8.729 8.778 348,941 -0.03(-0.33%)
Dec 15, 2023 9.087 9.096 8.807 8.807 1,074,237 -0.24(-2.67%)
Dec 14, 2023 8.807 9.058 8.807 9.048 713,158 +0.32(+3.65%)
Dec 13, 2023 8.266 8.749 8.082 8.729 841,168 +0.45(+5.48%)
Dec 12, 2023 8.343 8.343 7.648 8.275 231,186 -0.07(-0.81%)
Dec 11, 2023 8.275 8.444 8.227 8.343 396,844 +0.11(+1.29%)
Dec 08, 2023 8.189 8.285 8.082 8.237 218,365 +0.04(+0.47%)
Dec 07, 2023 8.034 8.198 7.937 8.198 275,017 +0.20(+2.54%)
Dec 06, 2023 7.995 8.169 7.986 7.995 294,008 +0.05(+0.61%)
Dec 05, 2023 8.015 8.082 7.937 7.947 248,996 -0.07(-0.84%)
Dec 04, 2023 7.976 8.082 7.899 8.015 305,595 +0.00(+0.00%)
Dec 01, 2023 7.638 8.015 7.551 8.015 275,320 +0.39(+5.06%)
Nov 30, 2023 7.744 7.773 7.609 7.628 245,346 -0.10(-1.25%)
Nov 29, 2023 7.686 7.836 7.686 7.725 334,371 +0.13(+1.65%)
Nov 28, 2023 7.628 7.633 7.537 7.600 167,293 -0.06(-0.76%)
Nov 27, 2023 7.696 7.696 7.609 7.657 193,330 -0.04(-0.50%)
Nov 24, 2023 7.648 7.735 7.628 7.696 116,684 +0.04(+0.50%)
Nov 22, 2023 7.638 7.667 7.556 7.657 278,290 +0.13(+1.67%)
Nov 21, 2023 7.619 7.638 7.493 7.532 203,909 -0.14(-1.89%)
Nov 20, 2023 7.600 7.677 7.503 7.677 249,659 +0.09(+1.15%)
Nov 17, 2023 7.503 7.609 7.484 7.590 218,636 +0.16(+2.21%)
Nov 16, 2023 7.590 7.590 7.358 7.426 133,338 -0.14(-1.79%)
Nov 15, 2023 7.561 7.686 7.517 7.561 267,318 +0.00(+0.00%)
Nov 14, 2023 7.184 7.561 7.184 7.561 220,618 +0.65(+9.36%)
Nov 13, 2023 6.933 6.953 6.875 6.914 161,516 -0.06(-0.83%)
Nov 10, 2023 6.943 7.010 6.856 6.972 199,803 +0.06(+0.84%)
Nov 09, 2023 7.010 7.073 6.880 6.914 227,214 -0.08(-1.10%)
Nov 08, 2023 7.146 7.146 6.953 6.991 154,690 -0.15(-2.16%)
Nov 07, 2023 7.271 7.271 7.059 7.146 198,059 -0.12(-1.60%)
Nov 06, 2023 7.328 7.342 7.242 7.262 192,401 -0.07(-0.91%)
Nov 03, 2023 7.233 7.411 7.195 7.328 274,375 +0.27(+3.77%)
Nov 02, 2023 6.786 7.062 6.786 7.062 414,958 +0.34(+5.10%)
Nov 01, 2023 6.614 6.752 6.529 6.719 241,071 +0.11(+1.73%)
Oct 31, 2023 6.662 6.676 6.542 6.605 242,011 -0.06(-0.86%)
Oct 30, 2023 6.576 6.710 6.576 6.662 261,707 +0.11(+1.74%)
Oct 27, 2023 6.595 6.671 6.453 6.548 306,525 -0.08(-1.15%)
Oct 26, 2023 6.443 6.633 6.243 6.624 285,766 +0.31(+4.98%)
Oct 25, 2023 6.215 6.343 6.134 6.310 274,771 +0.06(+0.91%)
Oct 24, 2023 6.319 6.405 6.162 6.253 321,801 -0.04(-0.61%)
Oct 23, 2023 6.319 6.391 6.281 6.291 278,184 -0.04(-0.60%)
Oct 20, 2023 6.491 6.491 6.319 6.329 262,166 -0.15(-2.35%)
Oct 19, 2023 6.443 6.572 6.434 6.481 284,165 +0.04(+0.59%)
Oct 18, 2023 6.529 6.567 6.434 6.443 263,056 -0.10(-1.60%)
Oct 17, 2023 6.329 6.591 6.319 6.548 338,062 +0.17(+2.69%)
Oct 16, 2023 6.376 6.452 6.329 6.376 236,388 +0.05(+0.75%)
Oct 13, 2023 6.519 6.586 6.319 6.329 252,968 -0.14(-2.21%)
Oct 12, 2023 6.662 6.662 6.443 6.472 336,120 -0.19(-2.86%)
Oct 11, 2023 6.748 6.805 6.572 6.662 364,297 -0.08(-1.13%)
Oct 10, 2023 6.767 6.814 6.576 6.738 244,223 +0.01(+0.14%)
Oct 09, 2023 6.548 6.790 6.462 6.729 292,179 +0.10(+1.43%)
Oct 06, 2023 6.614 6.662 6.348 6.633 401,187 -0.07(-0.99%)
Oct 05, 2023 6.510 6.729 6.491 6.700 291,637 +0.19(+2.92%)
Oct 04, 2023 6.415 6.519 6.348 6.510 262,989 +0.11(+1.79%)
Oct 03, 2023 6.453 6.472 6.343 6.395 269,828 -0.09(-1.32%)
Oct 02, 2023 6.548 6.605 6.462 6.481 230,207 -0.11(-1.73%)
Sep 29, 2023 6.567 6.619 6.538 6.595 275,199 +0.09(+1.32%)
Sep 28, 2023 6.510 6.624 6.510 6.510 186,325 +0.02(+0.29%)
Sep 27, 2023 6.434 6.548 6.405 6.491 274,437 +0.10(+1.64%)
Sep 26, 2023 6.481 6.567 6.376 6.386 257,128 -0.15(-2.33%)
Sep 25, 2023 6.510 6.538 6.543 6.538 153,600 +0.00(+0.00%)
Sep 22, 2023 6.605 6.633 6.510 6.538 175,341 -0.06(-0.87%)
Sep 21, 2023 6.595 6.676 6.566 6.595 266,052 -0.05(-0.72%)
Sep 20, 2023 6.719 6.786 6.633 6.643 164,151 -0.07(-0.99%)
Sep 19, 2023 6.671 6.757 6.633 6.710 278,272 +0.03(+0.43%)
Sep 18, 2023 6.833 6.833 6.619 6.681 247,927 -0.10(-1.54%)
Sep 15, 2023 7.052 7.119 6.757 6.786 1,279,185 -0.29(-4.04%)
Sep 14, 2023 6.748 7.071 6.748 7.071 351,361 +0.34(+5.09%)
Sep 13, 2023 6.833 6.938 6.719 6.729 238,988 -0.08(-1.12%)
Sep 12, 2023 6.843 6.900 6.795 6.805 263,076 -0.02(-0.28%)
Sep 11, 2023 6.871 6.949 6.805 6.824 267,318 -0.03(-0.42%)
Sep 08, 2023 6.928 6.928 6.833 6.852 208,060 -0.04(-0.55%)
Sep 07, 2023 6.862 6.914 6.809 6.890 399,664 +0.01(+0.14%)
Sep 06, 2023 7.014 7.100 6.862 6.881 271,454 -0.15(-2.17%)
Sep 05, 2023 7.081 7.109 6.986 7.033 339,296 -0.05(-0.67%)
Sep 01, 2023 7.119 7.214 7.038 7.081 276,119 +0.03(+0.40%)
Aug 31, 2023 7.138 7.185 6.986 7.052 206,739 -0.09(-1.20%)
Aug 30, 2023 7.128 7.166 7.014 7.138 231,698 +0.01(+0.13%)
Aug 29, 2023 7.100 7.185 7.043 7.128 171,448 +0.05(+0.67%)
Aug 28, 2023 7.071 7.175 7.024 7.081 236,746 +0.04(+0.54%)
Aug 25, 2023 7.262 7.300 7.014 7.043 163,932 -0.20(-2.76%)
Aug 24, 2023 7.157 7.338 7.157 7.242 183,576 +0.07(+0.93%)
Aug 23, 2023 7.195 7.252 7.138 7.176 191,097 +0.02(+0.27%)
Aug 22, 2023 7.452 7.538 7.157 7.157 272,241 -0.30(-3.96%)
Aug 21, 2023 7.614 7.642 7.442 7.452 188,245 -0.16(-2.12%)
Aug 18, 2023 7.557 7.661 7.557 7.614 390,744 +0.00(+0.00%)
Aug 17, 2023 7.595 7.652 7.557 7.614 221,490 +0.03(+0.38%)
Aug 16, 2023 7.690 7.756 7.561 7.585 158,284 -0.12(-1.60%)
Aug 15, 2023 7.775 7.823 7.671 7.709 218,977 -0.16(-2.06%)
Aug 14, 2023 7.899 7.918 7.814 7.871 134,482 -0.08(-0.96%)
Aug 11, 2023 7.842 7.966 7.719 7.947 196,031 +0.06(+0.72%)
Aug 10, 2023 7.918 8.013 7.756 7.890 248,674 -0.03(-0.36%)
Aug 09, 2023 7.985 8.013 7.823 7.918 255,892 -0.09(-1.07%)
Aug 08, 2023 7.918 8.031 7.690 8.004 166,941 -0.07(-0.83%)
Aug 07, 2023 7.995 8.146 7.977 8.070 241,512 +0.07(+0.82%)
Aug 04, 2023 7.939 8.019 7.911 8.005 204,730 +0.09(+1.19%)
Aug 03, 2023 7.751 8.028 7.685 7.911 336,816 +0.14(+1.81%)
Aug 02, 2023 7.807 7.915 7.704 7.770 242,026 -0.17(-2.13%)
Aug 01, 2023 8.061 8.061 7.864 7.939 233,469 -0.13(-1.63%)
Jul 31, 2023 8.202 8.287 7.948 8.070 455,527 -0.17(-2.05%)
Jul 28, 2023 8.136 8.287 8.042 8.240 328,798 +0.19(+2.33%)
Jul 27, 2023 7.977 8.117 7.751 8.052 335,517 +0.34(+4.38%)
Jul 26, 2023 7.441 7.737 7.230 7.713 305,722 +0.35(+4.72%)
Jul 25, 2023 7.356 7.408 7.281 7.366 223,349 -0.01(-0.13%)
Jul 24, 2023 7.093 7.403 7.093 7.375 186,463 +0.25(+3.56%)
Jul 21, 2023 7.291 7.328 7.089 7.122 311,191 -0.11(-1.56%)
Jul 20, 2023 7.356 7.403 7.159 7.234 515,634 -0.12(-1.66%)
Jul 19, 2023 7.206 7.446 7.159 7.356 369,749 +0.17(+2.35%)
Jul 18, 2023 6.952 7.216 6.952 7.187 210,787 +0.23(+3.38%)
Jul 17, 2023 6.887 7.093 6.840 6.952 231,381 +0.04(+0.54%)
Jul 14, 2023 7.056 7.056 6.863 6.915 172,612 -0.08(-1.21%)
Jul 13, 2023 6.896 7.032 6.896 6.999 188,660 +0.10(+1.50%)
Jul 12, 2023 6.868 6.952 6.840 6.896 213,739 +0.14(+2.09%)
Jul 11, 2023 6.661 6.769 6.605 6.755 184,574 +0.13(+1.99%)
Jul 10, 2023 6.595 6.736 6.586 6.624 219,500 +0.01(+0.14%)
Jul 07, 2023 6.501 6.666 6.492 6.614 463,199 +0.12(+1.88%)
Jul 06, 2023 6.661 6.661 6.455 6.492 438,405 -0.30(-4.43%)
Jul 05, 2023 6.746 6.877 6.666 6.793 285,810 +0.03(+0.42%)
Jul 03, 2023 6.642 6.765 6.642 6.765 111,764 +0.14(+2.13%)
Jun 30, 2023 6.793 6.812 6.619 6.624 141,701 -0.11(-1.67%)
Jun 29, 2023 6.727 6.802 6.699 6.736 157,294 +0.08(+1.13%)
Jun 28, 2023 6.699 6.699 6.595 6.661 130,101 -0.04(-0.56%)
Jun 27, 2023 6.661 6.783 6.614 6.699 166,328 +0.05(+0.71%)
Jun 26, 2023 6.736 6.802 6.642 6.652 177,442 -0.10(-1.53%)
Jun 23, 2023 6.633 6.830 6.605 6.755 778,737 +0.05(+0.70%)
Jun 22, 2023 6.802 6.802 6.671 6.708 220,267 -0.10(-1.52%)
Jun 21, 2023 6.934 6.971 6.812 6.812 230,399 -0.12(-1.76%)
Jun 20, 2023 7.075 7.075 6.905 6.934 256,029 -0.14(-1.99%)
Jun 16, 2023 7.234 7.234 7.009 7.075 361,463 -0.09(-1.31%)
Jun 15, 2023 7.037 7.187 7.037 7.169 200,779 +0.54(+8.23%)
May 08, 2023 6.846 6.957 6.568 6.624 483,077 -0.13(-1.92%)
May 05, 2023 6.790 6.873 6.670 6.753 378,373 +0.13(+1.96%)
May 04, 2023 6.679 6.781 6.300 6.624 348,970 -0.22(-3.24%)
May 03, 2023 6.873 7.095 6.809 6.846 413,074 -0.01(-0.13%)
May 02, 2023 7.123 7.160 6.691 6.855 444,475 -0.31(-4.39%)
May 01, 2023 7.206 7.262 7.095 7.169 425,592 -0.04(-0.51%)
Apr 28, 2023 7.077 7.327 7.077 7.206 252,735 +0.09(+1.30%)
Apr 27, 2023 6.938 7.243 6.938 7.114 240,310 +0.17(+2.40%)
Apr 26, 2023 6.883 7.003 6.864 6.947 270,047 +0.05(+0.67%)
Apr 25, 2023 7.049 7.132 6.901 6.901 398,846 -0.20(-2.86%)
Apr 24, 2023 7.142 7.308 7.068 7.105 172,431 -0.08(-1.16%)
Apr 21, 2023 7.160 7.239 7.123 7.188 249,187 +0.00(+0.00%)
Apr 20, 2023 7.160 7.253 7.151 7.188 256,426 -0.07(-1.02%)
Apr 19, 2023 7.216 7.336 7.132 7.262 436,124 +0.09(+1.29%)
Apr 18, 2023 7.447 7.447 7.119 7.169 270,372 -0.27(-3.61%)
Apr 17, 2023 7.290 7.484 7.228 7.438 255,174 +0.13(+1.77%)
Apr 14, 2023 7.558 7.632 7.280 7.308 262,037 -0.18(-2.35%)
Apr 13, 2023 7.456 7.553 7.364 7.484 233,021 +0.07(+1.00%)
Apr 12, 2023 7.549 7.567 7.401 7.410 175,232 -0.11(-1.48%)
Apr 11, 2023 7.567 7.586 7.502 7.521 169,457 -0.01(-0.12%)
Apr 10, 2023 7.465 7.623 7.410 7.530 420,444 +0.05(+0.62%)
Apr 06, 2023 7.373 7.539 7.364 7.484 264,405 +0.11(+1.51%)
Apr 05, 2023 7.345 7.433 7.267 7.373 393,576 -0.04(-0.50%)
Apr 04, 2023 7.493 7.590 7.308 7.410 277,161 -0.06(-0.87%)
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.