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 31, 2020 7.079 7.129 6.813 7.129 584,846 +0.02(+0.23%)
Mar 30, 2020 7.013 7.141 6.780 7.112 359,899 +0.12(+1.66%)
Mar 27, 2020 7.220 7.345 6.961 6.996 535,976 -0.43(-5.81%)
Mar 26, 2020 6.896 7.589 6.896 7.427 699,246 +0.52(+7.57%)
Mar 25, 2020 7.145 7.195 6.664 6.905 388,956 -0.17(-2.46%)
Mar 24, 2020 6.622 7.087 6.382 7.079 561,909 +0.66(+10.35%)
Mar 23, 2020 7.203 7.212 6.050 6.415 1,232,634 -0.74(-10.32%)
Mar 20, 2020 7.427 8.050 7.079 7.154 1,317,770 -0.40(-5.27%)
Mar 19, 2020 7.336 8.058 7.187 7.552 954,843 +0.16(+2.13%)
Mar 18, 2020 7.693 7.867 7.245 7.394 818,115 -0.61(-7.57%)
Mar 17, 2020 7.876 8.158 7.685 8.000 914,316 +0.19(+2.44%)
Mar 16, 2020 6.764 8.042 6.764 7.809 594,263 -0.24(-2.99%)
Mar 13, 2020 8.266 8.473 7.714 8.050 1,259,449 +0.22(+2.86%)
Mar 12, 2020 8.008 8.274 7.427 7.826 650,975 -0.56(-6.73%)
Mar 11, 2020 8.623 8.813 8.315 8.390 793,108 -0.34(-3.90%)
Mar 10, 2020 8.382 8.772 8.274 8.730 1,361,782 +0.54(+6.59%)
Mar 09, 2020 8.457 8.473 8.052 8.191 786,842 -0.71(-8.01%)
Mar 06, 2020 8.921 9.046 8.718 8.905 761,549 -0.22(-2.45%)
Mar 05, 2020 9.013 9.129 8.938 9.129 634,468 -0.02(-0.27%)
Mar 04, 2020 9.079 9.162 8.946 9.154 561,402 +0.07(+0.78%)
Mar 03, 2020 9.286 9.452 9.071 9.083 558,992 -0.22(-2.36%)
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.