Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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%)
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.