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

Kearny Financial (NQ: KRNY )

5.730 -0.250 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 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%)
Apr 03, 2023 7.512 7.715 7.382 7.475 366,036 -0.04(-0.49%)
Mar 31, 2023 7.512 7.530 7.391 7.512 548,547 +0.06(+0.74%)
Mar 30, 2023 7.734 7.738 7.396 7.456 212,507 -0.20(-2.66%)
Mar 29, 2023 7.743 7.808 7.558 7.660 269,482 -0.04(-0.48%)
Mar 28, 2023 7.780 7.808 7.623 7.697 271,654 -0.09(-1.19%)
Mar 27, 2023 7.900 8.007 7.761 7.789 269,373 -0.06(-0.82%)
Mar 24, 2023 7.539 7.872 7.465 7.854 384,609 +0.27(+3.54%)
Mar 23, 2023 7.882 7.900 7.558 7.586 318,313 -0.25(-3.19%)
Mar 22, 2023 8.418 8.552 7.826 7.835 306,569 -0.56(-6.72%)
Mar 21, 2023 8.206 8.446 8.206 8.400 293,089 +0.44(+5.58%)
Mar 20, 2023 8.169 8.585 7.923 7.956 442,498 -0.15(-1.83%)
Mar 17, 2023 8.243 8.243 7.956 8.104 1,267,352 -0.17(-2.01%)
Mar 16, 2023 8.030 8.557 7.984 8.270 425,706 +0.10(+1.25%)
Mar 15, 2023 7.845 8.289 7.697 8.169 414,146 +0.13(+1.61%)
Mar 14, 2023 8.326 8.483 7.937 8.039 607,406 +0.17(+2.12%)
Mar 13, 2023 7.974 8.058 7.142 7.872 651,990 -0.35(-4.27%)
Mar 10, 2023 8.317 8.409 8.076 8.224 357,539 -0.26(-3.05%)
Mar 09, 2023 8.733 8.733 8.460 8.483 282,255 -0.31(-3.58%)
Mar 08, 2023 9.057 9.057 8.742 8.798 222,428 -0.24(-2.66%)
Mar 07, 2023 9.177 9.177 8.797 9.038 295,140 -0.17(-1.81%)
Mar 06, 2023 9.353 9.390 9.038 9.205 224,190 -0.11(-1.19%)
Mar 03, 2023 9.232 9.362 9.195 9.316 180,512 +0.11(+1.21%)
Mar 02, 2023 9.075 9.232 9.020 9.205 194,352 +0.09(+1.02%)
Mar 01, 2023 9.242 9.242 9.098 9.112 249,407 -0.18(-1.89%)
Feb 28, 2023 9.242 9.371 9.195 9.288 269,774 +0.03(+0.30%)
Feb 27, 2023 9.251 9.325 9.214 9.260 144,803 +0.05(+0.50%)
Feb 24, 2023 9.195 9.223 9.043 9.214 185,275 -0.07(-0.80%)
Feb 23, 2023 9.223 9.306 9.195 9.288 152,247 +0.13(+1.41%)
Feb 22, 2023 9.195 9.260 9.101 9.158 215,825 -0.01(-0.10%)
Feb 21, 2023 9.279 9.288 9.103 9.168 204,566 -0.11(-1.20%)
Feb 17, 2023 9.094 9.306 8.992 9.279 232,589 +0.25(+2.77%)
Feb 16, 2023 9.075 9.103 8.955 9.029 167,329 -0.12(-1.31%)
Feb 15, 2023 9.047 9.168 8.936 9.149 140,880 +0.08(+0.92%)
Feb 14, 2023 9.094 9.094 8.946 9.066 176,119 -0.06(-0.71%)
Feb 13, 2023 9.057 9.149 8.918 9.131 168,351 +0.07(+0.82%)
Feb 10, 2023 9.112 9.214 8.990 9.057 171,886 -0.04(-0.41%)
Feb 09, 2023 9.279 9.316 9.038 9.094 221,413 -0.12(-1.31%)
Feb 08, 2023 9.297 9.362 9.148 9.214 201,865 -0.18(-1.87%)
Feb 07, 2023 9.316 9.501 9.279 9.390 245,691 +0.05(+0.50%)
Feb 06, 2023 9.325 9.398 9.197 9.343 295,462 -0.06(-0.68%)
Feb 03, 2023 9.224 9.449 8.913 9.407 387,590 +0.17(+1.88%)
Feb 02, 2023 8.739 9.252 8.712 9.234 665,113 +0.53(+6.10%)
Feb 01, 2023 8.593 8.831 8.520 8.703 243,241 +0.12(+1.39%)
Jan 31, 2023 8.511 8.593 8.383 8.584 358,036 +0.07(+0.86%)
Jan 30, 2023 8.657 8.657 8.437 8.511 434,176 -0.15(-1.69%)
Jan 27, 2023 8.282 8.666 8.236 8.657 389,498 +0.30(+3.61%)
Jan 26, 2023 9.499 9.499 8.236 8.355 625,567 -1.10(-11.62%)
Jan 25, 2023 9.444 9.499 9.316 9.453 129,870 -0.02(-0.19%)
Jan 24, 2023 9.600 9.600 9.398 9.472 130,515 -0.13(-1.33%)
Jan 23, 2023 9.554 9.618 9.481 9.600 200,558 +0.06(+0.67%)
Jan 20, 2023 9.389 9.545 9.243 9.536 298,575 +0.23(+2.46%)
Jan 19, 2023 9.288 9.316 9.206 9.307 155,680 +0.03(+0.30%)
Jan 18, 2023 9.426 9.426 9.206 9.279 136,908 -0.15(-1.55%)
Jan 17, 2023 9.472 9.472 9.380 9.426 151,846 -0.04(-0.39%)
Jan 13, 2023 9.426 9.508 9.334 9.462 163,318 -0.02(-0.19%)
Jan 12, 2023 9.380 9.572 9.353 9.481 211,407 +0.16(+1.77%)
Jan 11, 2023 9.380 9.407 9.270 9.316 303,467 -0.06(-0.68%)
Jan 10, 2023 9.325 9.453 9.284 9.380 116,788 +0.08(+0.89%)
Jan 09, 2023 9.343 9.407 9.261 9.298 142,972 -0.01(-0.10%)
Jan 06, 2023 9.234 9.325 9.151 9.307 148,843 +0.16(+1.70%)
Jan 05, 2023 9.215 9.215 9.014 9.151 153,846 -0.07(-0.79%)
Jan 04, 2023 9.371 9.453 9.170 9.224 142,869 -0.06(-0.69%)
Jan 03, 2023 9.334 9.389 9.188 9.288 262,047 +0.00(+0.00%)
Dec 30, 2022 9.325 9.394 9.252 9.288 152,931 -0.07(-0.78%)
Dec 29, 2022 9.334 9.490 9.261 9.362 205,364 +0.04(+0.39%)
Dec 28, 2022 9.536 9.677 9.316 9.325 215,599 -0.22(-2.30%)
Dec 27, 2022 9.435 9.572 9.316 9.545 225,532 +0.12(+1.26%)
Dec 23, 2022 9.325 9.444 9.321 9.426 195,331 +0.08(+0.88%)
Dec 22, 2022 9.334 9.481 9.279 9.343 332,139 -0.05(-0.58%)
Dec 21, 2022 9.270 9.407 9.270 9.398 345,429 +0.15(+1.58%)
Dec 20, 2022 9.142 9.279 9.087 9.252 261,264 +0.10(+1.10%)
Dec 19, 2022 9.160 9.206 9.087 9.151 322,863 -0.03(-0.30%)
Dec 16, 2022 8.968 9.224 8.968 9.179 727,546 +0.16(+1.83%)
Dec 15, 2022 9.170 9.197 8.840 9.014 610,963 -0.23(-2.48%)
Dec 14, 2022 9.298 9.380 8.968 9.243 419,310 -0.08(-0.88%)
Dec 13, 2022 9.087 9.325 9.087 9.325 450,378 +0.33(+3.66%)
Dec 12, 2022 8.959 9.055 8.712 8.996 337,317 +0.04(+0.41%)
Dec 09, 2022 9.197 9.197 8.721 8.959 435,534 -0.27(-2.97%)
Dec 08, 2022 8.675 9.270 8.527 9.234 448,729 +0.90(+10.76%)
Dec 07, 2022 8.401 8.492 8.318 8.337 163,676 -0.09(-1.09%)
Dec 06, 2022 8.447 8.556 8.332 8.428 235,006 -0.08(-0.97%)
Dec 05, 2022 8.630 8.639 8.456 8.511 203,310 -0.21(-2.41%)
Dec 02, 2022 8.694 8.758 8.611 8.721 180,417 -0.03(-0.31%)
Dec 01, 2022 8.803 8.803 8.593 8.749 238,946 -0.10(-1.14%)
Nov 30, 2022 8.602 8.849 8.474 8.849 430,744 +0.23(+2.65%)
Nov 29, 2022 8.566 8.694 8.474 8.620 191,262 +0.07(+0.86%)
Nov 28, 2022 8.675 8.721 8.534 8.547 249,222 -0.20(-2.30%)
Nov 25, 2022 8.767 8.776 8.648 8.749 108,178 +0.02(+0.21%)
Nov 23, 2022 8.666 8.739 8.570 8.730 190,996 +0.07(+0.85%)
Nov 22, 2022 8.721 8.776 8.538 8.657 216,608 -0.02(-0.21%)
Nov 21, 2022 8.620 8.730 8.593 8.675 176,141 +0.02(+0.21%)
Nov 18, 2022 8.803 8.803 8.630 8.657 188,932 +0.03(+0.32%)
Nov 17, 2022 8.648 8.675 8.506 8.630 258,695 +0.06(+0.75%)
Nov 16, 2022 8.703 8.703 8.529 8.566 165,653 -0.14(-1.58%)
Nov 15, 2022 8.703 8.831 8.657 8.703 204,839 +0.09(+1.06%)
Nov 14, 2022 8.529 8.712 8.520 8.611 228,648 -0.03(-0.32%)
Nov 11, 2022 8.813 8.895 8.611 8.639 232,326 -0.16(-1.87%)
Nov 10, 2022 8.492 8.886 8.474 8.803 321,976 +0.50(+6.06%)
Nov 09, 2022 8.318 8.405 8.254 8.300 199,859 -0.05(-0.66%)
Nov 08, 2022 8.419 8.501 8.321 8.355 191,057 +0.02(+0.22%)
Nov 07, 2022 8.418 8.509 8.251 8.337 301,071 -0.01(-0.11%)
Nov 04, 2022 8.382 8.472 8.246 8.346 377,045 +0.04(+0.44%)
Nov 03, 2022 8.680 8.694 8.301 8.310 567,367 -0.43(-4.96%)
Nov 02, 2022 8.897 8.744 814,447 -0.23(-2.52%)
Nov 01, 2022 9.187 9.187 8.947 8.970 501,802 -0.20(-2.17%)
Oct 31, 2022 9.630 9.666 9.151 9.169 526,593 -0.49(-5.06%)
Oct 28, 2022 9.223 9.702 9.223 9.657 575,245 -0.35(-3.52%)
Oct 27, 2022 10.17 10.24 9.955 10.01 355,722 -0.08(-0.81%)
Oct 26, 2022 10.23 10.24 10.05 10.09 250,808 -0.03(-0.27%)
Oct 25, 2022 9.937 10.16 9.937 10.12 289,934 +0.10(+0.99%)
Oct 24, 2022 9.865 10.05 9.856 10.02 169,291 +0.18(+1.84%)
Oct 21, 2022 9.729 10.19 9.666 9.838 267,933 +0.20(+2.06%)
Oct 20, 2022 9.856 9.856 9.580 9.639 292,635 -0.14(-1.39%)
Oct 19, 2022 9.693 9.865 9.652 9.774 364,832 -0.08(-0.83%)
Oct 18, 2022 9.973 10.15 9.774 9.856 284,493 -0.01(-0.09%)
Oct 17, 2022 9.693 9.910 9.693 9.865 363,604 +0.22(+2.25%)
Oct 14, 2022 9.910 9.910 9.612 9.648 373,634 -0.09(-0.93%)
Oct 13, 2022 9.132 9.770 9.087 9.738 700,583 +0.46(+4.97%)
Oct 12, 2022 9.277 9.440 9.196 9.277 621,248 +0.01(+0.10%)
Oct 11, 2022 9.105 9.377 9.105 9.268 805,382 +0.05(+0.59%)
Oct 10, 2022 9.377 9.458 9.205 9.214 245,835 -0.13(-1.36%)
Oct 07, 2022 9.548 9.748 9.273 9.340 434,978 -0.20(-2.09%)
Oct 06, 2022 9.729 9.774 9.512 9.539 379,124 -0.25(-2.59%)
Oct 05, 2022 9.982 9.991 9.756 9.793 367,691 -0.24(-2.34%)
Oct 04, 2022 9.838 10.05 9.838 10.03 282,672 +0.24(+2.40%)
Oct 03, 2022 9.630 9.815 9.585 9.793 308,373 +0.19(+1.98%)
Sep 30, 2022 9.829 9.901 9.585 9.603 315,493 -0.22(-2.21%)
Sep 29, 2022 9.856 9.874 9.756 9.820 494,101 -0.16(-1.63%)
Sep 28, 2022 9.973 10.05 9.928 9.982 220,657 +0.02(+0.18%)
Sep 27, 2022 10.15 10.18 9.919 9.964 411,335 -0.15(-1.52%)
Sep 26, 2022 10.13 10.22 10.03 10.12 231,079 -0.03(-0.27%)
Sep 23, 2022 10.15 10.20 10.07 10.15 175,176 -0.14(-1.32%)
Sep 22, 2022 10.33 10.43 10.25 10.28 277,484 -0.09(-0.87%)
Sep 21, 2022 10.40 10.47 10.35 10.37 503,005 -0.02(-0.17%)
Sep 20, 2022 10.37 10.41 10.31 10.39 264,943 +0.02(+0.17%)
Sep 19, 2022 10.11 10.44 10.08 10.37 267,099 +0.25(+2.50%)
Sep 16, 2022 10.06 10.15 9.910 10.12 1,084,334 +0.05(+0.54%)
Sep 15, 2022 9.964 10.10 9.919 10.06 285,083 +0.08(+0.82%)
Sep 14, 2022 9.937 9.991 9.867 9.982 311,436 +0.03(+0.27%)
Sep 13, 2022 10.18 10.20 9.874 9.955 358,971 -0.29(-2.82%)
Sep 12, 2022 10.23 10.29 10.18 10.24 226,972 +0.02(+0.18%)
Sep 09, 2022 10.21 10.28 10.18 10.23 178,887 +0.07(+0.71%)
Sep 08, 2022 10.08 10.22 9.982 10.15 222,890 +0.00(+0.00%)
Sep 07, 2022 10.02 10.17 9.964 10.15 179,041 +0.07(+0.72%)
Sep 06, 2022 10.31 10.35 10.03 10.08 239,649 -0.14(-1.41%)
Sep 02, 2022 10.34 10.63 10.18 10.23 240,544 -0.02(-0.18%)
Sep 01, 2022 10.35 10.62 10.15 10.24 240,156 -0.03(-0.26%)
Aug 31, 2022 10.35 10.38 10.24 10.27 175,588 -0.10(-0.96%)
Aug 30, 2022 10.54 10.54 10.34 10.37 164,457 -0.03(-0.26%)
Aug 29, 2022 10.59 10.66 10.40 10.40 206,005 -0.24(-2.21%)
Aug 26, 2022 10.89 10.89 10.61 10.63 163,975 -0.18(-1.67%)
Aug 25, 2022 10.77 10.81 10.70 10.81 236,310 +0.05(+0.42%)
Aug 24, 2022 10.93 10.93 10.77 10.77 314,482 -0.11(-1.00%)
Aug 23, 2022 10.88 10.97 10.87 10.88 228,867 -0.03(-0.25%)
Aug 22, 2022 11.05 11.05 10.86 10.90 172,641 -0.22(-1.95%)
Aug 19, 2022 11.20 11.22 11.00 11.12 347,140 -0.09(-0.81%)
Aug 18, 2022 11.26 11.26 10.87 11.21 146,931 -0.05(-0.48%)
Aug 17, 2022 11.22 11.27 11.15 11.27 142,810 -0.03(-0.24%)
Aug 16, 2022 11.21 11.31 10.93 11.29 213,590 +0.09(+0.81%)
Aug 15, 2022 11.14 11.23 11.06 11.20 187,011 -0.01(-0.08%)
Aug 12, 2022 11.08 11.21 11.01 11.21 229,956 +0.23(+2.06%)
Aug 11, 2022 10.90 11.01 10.86 10.99 226,450 +0.14(+1.25%)
Aug 10, 2022 10.86 10.91 10.82 10.85 208,786 +0.05(+0.50%)
Aug 09, 2022 10.59 10.81 10.59 10.80 260,344 +0.17(+1.62%)
Aug 08, 2022 10.69 10.69 10.57 10.62 193,788 +0.01(+0.08%)
Aug 05, 2022 10.64 10.66 10.55 10.62 183,127 +0.01(+0.08%)
Aug 04, 2022 10.62 10.67 10.53 10.61 213,103 +0.00(+0.00%)
Aug 03, 2022 10.53 10.66 10.48 10.61 287,562 -0.12(-1.09%)
Aug 02, 2022 10.83 10.87 10.70 10.72 351,681 -0.14(-1.32%)
Aug 01, 2022 10.62 10.92 10.50 10.87 469,772 +0.38(+3.59%)
Jul 29, 2022 10.32 10.52 10.32 10.49 290,138 +0.15(+1.47%)
Jul 28, 2022 10.56 10.60 10.23 10.34 219,798 -0.24(-2.29%)
Jul 27, 2022 10.41 10.58 10.41 10.58 231,403 +0.16(+1.55%)
Jul 26, 2022 10.26 10.44 10.26 10.42 183,946 +0.09(+0.87%)
Jul 25, 2022 10.23 10.40 10.23 10.33 212,377 +0.14(+1.41%)
Jul 22, 2022 10.22 10.24 10.09 10.19 216,235 -0.02(-0.18%)
Jul 21, 2022 10.19 10.21 10.10 10.20 247,840 +0.00(+0.00%)
Jul 20, 2022 10.04 10.23 9.997 10.20 306,658 +0.12(+1.15%)
Jul 19, 2022 9.917 10.13 9.917 10.09 258,153 +0.25(+2.55%)
Jul 18, 2022 9.845 10.01 9.809 9.836 291,846 +0.08(+0.83%)
Jul 15, 2022 9.702 9.836 9.626 9.755 369,053 +0.19(+1.97%)
Jul 14, 2022 9.549 9.594 9.482 9.567 248,942 -0.12(-1.20%)
Jul 13, 2022 9.890 9.890 9.621 9.684 457,444 -0.08(-0.83%)
Jul 12, 2022 9.899 10.02 9.746 9.764 553,093 -0.14(-1.45%)
Jul 11, 2022 9.809 9.926 9.755 9.908 728,605 +0.04(+0.36%)
Jul 08, 2022 10.05 10.05 9.845 9.872 389,650 -0.09(-0.90%)
Jul 07, 2022 9.863 10.10 9.863 9.961 221,468 +0.02(+0.18%)
Jul 06, 2022 9.881 10.07 9.854 9.944 237,943 -0.08(-0.80%)
Jul 05, 2022 9.997 10.06 9.836 10.02 223,795 -0.04(-0.44%)
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.