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

Kearny Financial (NQ: KRNY )

6.960 -0.290 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 9.899 10.01 9.868 9.914 641,619 +0.03(+0.31%)
Jul 28, 2016 9.899 9.929 9.853 9.883 276,448 +0.00(+0.00%)
Jul 27, 2016 9.899 9.952 9.662 9.883 340,205 -0.03(-0.31%)
Jul 26, 2016 9.967 10.02 9.845 9.914 455,934 -0.04(-0.38%)
Jul 25, 2016 9.914 9.982 9.883 9.952 316,359 -0.01(-0.08%)
Jul 22, 2016 9.838 9.998 9.838 9.959 289,455 +0.11(+1.16%)
Jul 21, 2016 9.944 9.944 9.834 9.845 309,779 -0.07(-0.69%)
Jul 20, 2016 9.944 9.982 9.906 9.914 342,847 +0.02(+0.23%)
Jul 19, 2016 9.944 9.998 9.891 9.891 390,191 -0.05(-0.54%)
Jul 18, 2016 10.01 10.03 9.937 9.944 413,147 -0.06(-0.61%)
Jul 15, 2016 10.05 10.05 9.975 10.01 587,085 -0.01(-0.08%)
Jul 14, 2016 10.05 10.12 9.998 10.01 614,770 +0.02(+0.23%)
Jul 13, 2016 9.990 10.07 9.959 9.990 979,505 -0.01(-0.08%)
Jul 12, 2016 9.899 10.01 9.876 9.998 1,083,655 +0.10(+1.00%)
Jul 11, 2016 9.731 9.929 9.723 9.899 769,143 +0.19(+1.96%)
Jul 08, 2016 9.678 9.750 9.647 9.708 768,567 +0.09(+0.95%)
Jul 07, 2016 9.586 9.701 9.525 9.617 625,117 +0.05(+0.48%)
Jul 05, 2016 9.541 9.860 9.449 9.571 760,585 +0.02(+0.16%)
Jul 01, 2016 9.525 9.556 9.556 9.556 758,183 -0.02(-0.24%)
Jun 30, 2016 9.274 9.583 9.274 9.579 1,148,010 +0.28(+3.03%)
Jun 29, 2016 9.366 9.369 9.255 9.297 1,611,186 +0.02(+0.25%)
Jun 28, 2016 9.350 9.388 9.244 9.274 1,596,360 -0.04(-0.41%)
Jun 27, 2016 9.739 9.815 9.312 9.312 2,011,136 -0.43(-4.45%)
Jun 24, 2016 9.693 10.03 9.693 9.746 2,647,627 -0.30(-3.03%)
Jun 23, 2016 9.929 10.06 9.876 10.05 853,138 +0.14(+1.38%)
Jun 22, 2016 9.899 9.967 9.876 9.914 715,493 +0.02(+0.15%)
Jun 21, 2016 9.883 9.959 9.845 9.899 565,519 +0.02(+0.15%)
Jun 20, 2016 9.891 9.998 9.807 9.883 982,527 +0.06(+0.62%)
Jun 17, 2016 9.998 10.01 9.739 9.822 5,663,176 -0.14(-1.45%)
Jun 16, 2016 9.891 10.01 9.864 9.967 851,434 +0.02(+0.23%)
Jun 15, 2016 10.03 10.08 9.914 9.944 891,774 -0.04(-0.38%)
Jun 14, 2016 10.07 10.16 9.952 9.982 1,111,209 -0.14(-1.43%)
Jun 13, 2016 10.20 10.22 10.12 10.13 1,150,522 -0.05(-0.52%)
Jun 10, 2016 10.13 10.20 10.13 10.18 1,193,490 +0.02(+0.15%)
Jun 09, 2016 10.15 10.20 10.08 10.16 1,172,585 +0.02(+0.15%)
Jun 08, 2016 10.09 10.18 10.07 10.15 1,732,930 +0.06(+0.60%)
Jun 07, 2016 10.05 10.09 9.999 10.09 1,623,911 +0.06(+0.61%)
Jun 06, 2016 9.967 10.07 9.899 10.03 1,071,730 +0.05(+0.53%)
Jun 03, 2016 9.921 9.982 9.868 9.975 1,067,731 +0.00(+0.00%)
Jun 02, 2016 9.944 9.990 9.891 9.975 1,917,447 +0.02(+0.15%)
Jun 01, 2016 9.952 9.975 9.876 9.959 1,354,949 -0.01(-0.08%)
May 31, 2016 9.959 9.975 9.876 9.967 2,079,251 +0.03(+0.31%)
May 27, 2016 9.914 9.937 9.937 9.937 1,055,126 +0.02(+0.23%)
May 26, 2016 9.883 9.933 9.838 9.914 1,537,735 +0.03(+0.31%)
May 25, 2016 9.883 9.883 9.640 9.883 1,533,926 +0.02(+0.15%)
May 24, 2016 9.861 9.906 9.792 9.868 1,684,605 +0.01(+0.08%)
May 23, 2016 9.800 10.03 9.785 9.861 1,671,895 +0.08(+0.78%)
May 20, 2016 9.693 9.785 9.678 9.785 1,192,456 +0.09(+0.94%)
May 19, 2016 9.746 9.769 9.511 9.693 806,150 -0.11(-1.16%)
May 18, 2016 9.640 9.811 9.640 9.807 928,702 +0.18(+1.90%)
May 17, 2016 9.678 9.746 9.564 9.625 753,553 -0.10(-1.02%)
May 16, 2016 9.648 9.750 9.625 9.724 634,350 +0.07(+0.71%)
May 13, 2016 9.587 9.670 9.564 9.655 434,418 +0.05(+0.55%)
May 12, 2016 9.526 9.640 9.526 9.602 391,514 +0.10(+1.04%)
May 11, 2016 9.610 9.640 9.496 9.503 238,649 -0.10(-1.03%)
May 10, 2016 9.754 9.754 9.564 9.602 463,524 -0.13(-1.33%)
May 09, 2016 9.511 9.754 9.404 9.731 538,731 +0.18(+1.91%)
May 06, 2016 9.404 9.678 9.404 9.549 446,639 +0.10(+1.05%)
May 05, 2016 9.503 9.556 9.442 9.450 330,637 -0.06(-0.64%)
May 04, 2016 9.602 9.617 9.450 9.511 275,440 -0.11(-1.11%)
May 03, 2016 9.632 9.640 9.549 9.617 289,533 -0.08(-0.82%)
May 02, 2016 9.648 9.708 9.572 9.697 239,725 +0.10(+1.07%)
Apr 29, 2016 9.648 9.693 9.511 9.594 288,040 -0.07(-0.71%)
Apr 28, 2016 9.686 9.785 9.427 9.663 361,716 -0.04(-0.39%)
Apr 27, 2016 9.754 9.800 9.640 9.701 307,937 -0.03(-0.31%)
Apr 26, 2016 9.716 9.777 9.678 9.731 338,703 +0.01(+0.08%)
Apr 25, 2016 9.708 9.731 9.594 9.724 253,520 +0.00(+0.00%)
Apr 22, 2016 9.731 9.830 9.686 9.724 372,081 -0.01(-0.08%)
Apr 21, 2016 9.746 9.830 9.575 9.731 711,482 -0.03(-0.31%)
Apr 20, 2016 9.785 9.830 9.724 9.762 300,385 +0.00(+0.00%)
Apr 19, 2016 9.762 9.807 9.658 9.762 352,623 +0.00(+0.00%)
Apr 18, 2016 9.678 9.769 9.602 9.762 388,831 +0.11(+1.10%)
Apr 15, 2016 9.716 9.762 9.625 9.655 284,829 -0.10(-1.01%)
Apr 14, 2016 9.754 9.807 9.678 9.754 468,212 +0.02(+0.16%)
Apr 13, 2016 9.693 9.754 9.648 9.739 592,579 +0.05(+0.47%)
Apr 12, 2016 9.625 9.708 9.610 9.693 674,924 +0.03(+0.31%)
Apr 11, 2016 9.458 9.686 9.458 9.663 850,760 +0.17(+1.76%)
Apr 08, 2016 9.663 9.674 9.435 9.496 656,681 -0.12(-1.26%)
Apr 07, 2016 9.526 9.625 9.503 9.617 1,174,170 +0.04(+0.40%)
Apr 06, 2016 9.397 9.587 9.359 9.579 425,142 +0.16(+1.69%)
Apr 05, 2016 9.534 9.594 9.374 9.420 511,082 -0.16(-1.67%)
Apr 04, 2016 9.518 9.594 9.432 9.579 527,338 +0.04(+0.40%)
Apr 01, 2016 9.321 9.556 9.321 9.541 668,368 +0.15(+1.62%)
Mar 31, 2016 9.321 9.401 9.298 9.389 533,225 +0.08(+0.82%)
Mar 30, 2016 9.397 9.435 9.306 9.313 760,550 -0.05(-0.57%)
Mar 29, 2016 9.230 9.374 9.131 9.366 419,434 +0.09(+0.98%)
Mar 28, 2016 9.222 9.328 9.188 9.275 262,893 +0.10(+1.08%)
Mar 24, 2016 9.153 9.176 9.176 9.176 235,709 -0.02(-0.25%)
Mar 23, 2016 9.359 9.359 9.199 9.199 271,706 -0.17(-1.87%)
Mar 22, 2016 9.412 9.435 9.336 9.374 192,257 -0.08(-0.88%)
Mar 21, 2016 9.435 9.480 9.382 9.458 379,070 +0.02(+0.16%)
Mar 18, 2016 9.344 9.503 9.306 9.442 1,289,590 +0.14(+1.47%)
Mar 17, 2016 9.017 9.336 8.956 9.306 703,366 +0.26(+2.86%)
Mar 16, 2016 8.979 9.131 8.941 9.047 914,769 +0.02(+0.25%)
Mar 15, 2016 8.986 9.138 8.971 9.024 296,561 -0.02(-0.17%)
Mar 14, 2016 9.039 9.100 8.948 9.039 679,375 -0.01(-0.08%)
Mar 11, 2016 9.070 9.093 9.009 9.047 453,008 +0.03(+0.34%)
Mar 10, 2016 9.032 9.085 8.925 9.017 653,068 +0.00(+0.00%)
Mar 09, 2016 9.093 9.123 9.001 9.017 386,558 -0.05(-0.50%)
Mar 08, 2016 9.123 9.138 9.047 9.062 451,549 -0.11(-1.16%)
Mar 07, 2016 9.077 9.199 9.042 9.169 554,036 +0.04(+0.42%)
Mar 04, 2016 9.229 9.267 9.078 9.131 646,481 -0.09(-0.99%)
Mar 03, 2016 9.153 9.229 9.131 9.222 316,669 +0.04(+0.41%)
Mar 02, 2016 9.191 9.290 9.119 9.184 382,312 -0.04(-0.41%)
Mar 01, 2016 9.123 9.237 9.062 9.222 449,886 +0.14(+1.50%)
Feb 29, 2016 9.108 9.222 9.013 9.085 590,574 +0.00(+0.00%)
Feb 26, 2016 9.169 9.374 9.017 9.085 794,504 -0.05(-0.58%)
Feb 25, 2016 8.964 9.146 8.949 9.138 1,603,991 +0.23(+2.56%)
Feb 24, 2016 9.002 9.100 8.880 8.911 979,303 -0.17(-1.84%)
Feb 23, 2016 9.138 9.172 9.070 9.078 597,867 -0.11(-1.16%)
Feb 22, 2016 9.366 9.427 9.176 9.184 450,977 -0.11(-1.22%)
Feb 19, 2016 9.260 9.305 9.199 9.298 477,105 +0.04(+0.41%)
Feb 18, 2016 9.245 9.298 9.184 9.260 378,729 +0.02(+0.25%)
Feb 17, 2016 9.176 9.252 9.146 9.237 586,574 +0.09(+1.00%)
Feb 16, 2016 9.017 9.191 8.894 9.146 547,793 +0.16(+1.77%)
Feb 12, 2016 8.941 8.986 8.986 8.986 756,132 +0.13(+1.46%)
Feb 11, 2016 8.835 8.926 8.804 8.857 634,795 -0.04(-0.43%)
Feb 10, 2016 8.880 9.108 8.857 8.895 593,571 +0.05(+0.60%)
Feb 09, 2016 8.895 8.949 8.744 8.842 390,822 -0.09(-1.02%)
Feb 08, 2016 8.713 8.964 8.622 8.933 654,770 +0.20(+2.26%)
Feb 05, 2016 8.865 8.895 8.634 8.736 918,344 -0.12(-1.37%)
Feb 04, 2016 9.055 9.161 8.820 8.857 469,077 -0.21(-2.34%)
Feb 03, 2016 9.138 9.138 8.895 9.070 1,070,982 +0.00(+0.00%)
Feb 02, 2016 9.002 9.108 8.986 9.070 512,130 -0.03(-0.33%)
Feb 01, 2016 9.100 9.180 9.028 9.100 636,072 -0.08(-0.83%)
Jan 29, 2016 9.055 9.176 9.002 9.176 816,769 +0.14(+1.51%)
Jan 28, 2016 9.002 9.100 8.986 9.040 471,042 +0.10(+1.10%)
Jan 27, 2016 8.857 9.047 8.827 8.941 708,484 +0.05(+0.51%)
Jan 26, 2016 8.835 8.895 8.766 8.895 581,363 +0.11(+1.30%)
Jan 25, 2016 8.835 8.911 8.736 8.782 678,365 -0.08(-0.86%)
Jan 22, 2016 8.690 8.888 8.637 8.857 887,783 +0.21(+2.46%)
Jan 21, 2016 8.941 8.941 8.584 8.645 745,741 -0.27(-2.98%)
Jan 20, 2016 8.941 8.986 8.751 8.911 1,058,560 -0.10(-1.10%)
Jan 19, 2016 8.971 9.055 8.933 9.009 653,012 +0.11(+1.19%)
Jan 15, 2016 8.835 8.903 8.903 8.903 1,274,977 -0.09(-1.01%)
Jan 14, 2016 9.093 9.138 8.922 8.994 1,339,453 -0.03(-0.34%)
Jan 13, 2016 9.123 9.214 8.927 9.024 1,182,360 -0.05(-0.59%)
Jan 12, 2016 9.252 9.267 8.956 9.078 786,893 -0.10(-1.08%)
Jan 11, 2016 9.374 9.412 9.153 9.176 956,924 -0.15(-1.63%)
Jan 08, 2016 9.389 9.556 9.290 9.328 1,546,941 -0.04(-0.41%)
Jan 07, 2016 9.480 9.518 9.358 9.366 949,707 -0.23(-2.37%)
Jan 06, 2016 9.374 9.616 9.351 9.594 640,618 +0.11(+1.12%)
Jan 05, 2016 9.434 9.548 9.419 9.487 417,086 +0.05(+0.56%)
Jan 04, 2016 9.487 9.525 9.396 9.434 776,314 -0.18(-1.89%)
Dec 31, 2015 9.730 9.616 9.616 9.616 448,356 -0.14(-1.48%)
Dec 30, 2015 9.768 9.867 9.685 9.761 503,081 -0.02(-0.23%)
Dec 29, 2015 9.670 9.791 9.609 9.783 355,818 +0.17(+1.74%)
Dec 28, 2015 9.677 9.700 9.563 9.616 537,889 -0.07(-0.71%)
Dec 24, 2015 9.647 9.685 9.685 9.685 384,719 +0.06(+0.63%)
Dec 23, 2015 9.480 9.639 9.412 9.624 688,972 +0.17(+1.85%)
Dec 22, 2015 9.366 9.465 9.245 9.449 386,901 +0.11(+1.22%)
Dec 21, 2015 9.381 9.503 9.260 9.336 242,373 +0.00(+0.00%)
Dec 18, 2015 9.412 9.461 9.328 9.336 690,465 -0.08(-0.81%)
Dec 17, 2015 9.571 9.586 9.374 9.412 394,903 -0.12(-1.27%)
Dec 16, 2015 9.457 9.579 9.404 9.533 524,196 +0.08(+0.88%)
Dec 15, 2015 9.267 9.465 9.245 9.449 354,267 +0.25(+2.72%)
Dec 14, 2015 9.146 9.449 9.252 9.199 648,996 -0.05(-0.57%)
Dec 11, 2015 9.237 9.404 9.199 9.252 477,708 -0.08(-0.89%)
Dec 10, 2015 9.351 9.442 9.305 9.336 373,055 -0.04(-0.40%)
Dec 09, 2015 9.419 9.487 9.351 9.374 381,968 -0.08(-0.80%)
Dec 08, 2015 9.442 9.510 9.381 9.449 224,482 -0.05(-0.56%)
Dec 07, 2015 9.654 9.654 9.449 9.503 429,717 -0.13(-1.34%)
Dec 04, 2015 9.563 9.654 9.434 9.632 527,748 +0.08(+0.87%)
Dec 03, 2015 9.601 9.670 9.503 9.548 681,340 -0.03(-0.32%)
Dec 02, 2015 9.510 9.639 9.509 9.579 712,339 +0.08(+0.80%)
Dec 01, 2015 9.601 9.632 9.396 9.503 368,844 -0.06(-0.63%)
Nov 30, 2015 9.305 9.635 9.260 9.563 1,397,989 +0.27(+2.94%)
Nov 27, 2015 9.404 9.404 9.260 9.290 219,007 -0.13(-1.37%)
Nov 25, 2015 9.351 9.419 9.419 9.419 381,653 +0.07(+0.73%)
Nov 24, 2015 9.320 9.358 9.260 9.351 508,629 +0.06(+0.65%)
Nov 23, 2015 9.229 9.320 9.222 9.290 212,614 +0.02(+0.25%)
Nov 20, 2015 9.313 9.320 9.237 9.267 266,335 -0.02(-0.16%)
Nov 19, 2015 9.237 9.320 9.229 9.283 518,127 +0.00(+0.00%)
Nov 18, 2015 9.169 9.298 9.116 9.283 426,872 +0.14(+1.58%)
Nov 17, 2015 9.245 9.313 9.085 9.139 483,747 -0.06(-0.66%)
Nov 16, 2015 9.070 9.207 8.987 9.199 504,375 +0.15(+1.68%)
Nov 13, 2015 9.040 9.123 8.987 9.048 624,665 -0.05(-0.50%)
Nov 12, 2015 9.229 9.248 9.085 9.093 675,589 -0.17(-1.80%)
Nov 11, 2015 9.343 9.389 9.176 9.260 841,673 -0.08(-0.81%)
Nov 10, 2015 9.229 9.366 9.199 9.336 805,226 +0.13(+1.40%)
Nov 09, 2015 9.275 9.275 9.154 9.207 266,617 -0.05(-0.57%)
Nov 06, 2015 9.260 9.281 9.116 9.260 398,756 +0.01(+0.08%)
Nov 05, 2015 9.222 9.283 9.184 9.252 222,996 +0.04(+0.41%)
Nov 04, 2015 9.184 9.229 9.161 9.214 381,425 +0.05(+0.50%)
Nov 03, 2015 9.222 9.275 9.123 9.169 538,231 -0.08(-0.82%)
Nov 02, 2015 9.063 9.279 9.063 9.245 571,927 +0.19(+2.09%)
Oct 30, 2015 9.154 9.154 8.979 9.055 386,970 -0.08(-0.83%)
Oct 29, 2015 9.176 9.229 9.055 9.131 679,848 -0.05(-0.50%)
Oct 28, 2015 9.093 9.229 9.048 9.176 916,902 +0.11(+1.17%)
Oct 27, 2015 9.078 9.154 9.010 9.070 355,685 -0.03(-0.33%)
Oct 26, 2015 9.093 9.139 9.055 9.101 309,858 +0.01(+0.08%)
Oct 23, 2015 9.085 9.093 8.980 9.093 374,317 +0.03(+0.33%)
Oct 22, 2015 8.957 9.093 8.957 9.063 406,859 +0.11(+1.18%)
Oct 21, 2015 9.078 9.093 8.942 8.957 274,025 -0.12(-1.34%)
Oct 20, 2015 9.063 9.093 9.025 9.078 504,006 +0.04(+0.42%)
Oct 19, 2015 9.010 9.055 8.987 9.040 316,544 +0.00(+0.00%)
Oct 16, 2015 9.017 9.055 8.953 9.040 537,747 +0.03(+0.34%)
Oct 15, 2015 8.911 9.017 8.904 9.010 354,730 +0.14(+1.62%)
Oct 14, 2015 8.934 8.957 8.828 8.866 472,991 -0.05(-0.51%)
Oct 13, 2015 8.979 9.017 8.896 8.911 493,002 -0.09(-1.01%)
Oct 12, 2015 8.942 9.055 8.894 9.002 479,935 +0.08(+0.93%)
Oct 09, 2015 9.017 9.063 8.904 8.919 663,347 -0.06(-0.68%)
Oct 08, 2015 8.904 8.979 8.896 8.979 948,342 +0.05(+0.59%)
Oct 07, 2015 8.714 8.942 8.676 8.926 1,271,140 +0.23(+2.70%)
Oct 06, 2015 8.714 8.722 8.616 8.691 582,158 -0.02(-0.26%)
Oct 05, 2015 8.676 8.767 8.669 8.714 491,186 +0.08(+0.88%)
Oct 02, 2015 8.601 8.646 8.510 8.638 1,015,041 -0.01(-0.09%)
Oct 01, 2015 8.707 8.752 8.589 8.646 819,476 -0.05(-0.52%)
Sep 30, 2015 8.714 8.745 8.623 8.691 810,275 -0.01(-0.09%)
Sep 29, 2015 8.752 8.782 8.654 8.699 924,295 -0.01(-0.09%)
Sep 28, 2015 8.775 8.813 8.661 8.707 1,094,477 -0.06(-0.69%)
Sep 25, 2015 8.926 8.949 8.767 8.767 880,241 -0.13(-1.45%)
Sep 24, 2015 8.911 8.937 8.843 8.896 1,093,009 -0.02(-0.17%)
Sep 23, 2015 8.782 8.957 8.782 8.911 1,027,103 +0.12(+1.38%)
Sep 22, 2015 8.798 8.888 8.717 8.790 667,429 -0.08(-0.85%)
Sep 21, 2015 8.828 8.881 8.737 8.866 1,192,583 -0.11(-1.27%)
Sep 18, 2015 8.510 9.017 8.479 8.979 5,305,625 +0.41(+4.77%)
Sep 17, 2015 8.563 8.763 8.532 8.570 1,479,392 -0.01(-0.09%)
Sep 16, 2015 8.593 8.707 8.525 8.578 1,090,634 +0.02(+0.18%)
Sep 15, 2015 8.547 8.574 8.479 8.563 806,762 +0.04(+0.44%)
Sep 14, 2015 8.502 8.532 8.449 8.525 634,036 +0.03(+0.36%)
Sep 11, 2015 8.563 8.614 8.449 8.494 708,885 -0.10(-1.15%)
Sep 10, 2015 8.638 8.669 8.578 8.593 1,226,614 -0.03(-0.35%)
Sep 09, 2015 8.555 8.638 8.555 8.623 1,160,528 +0.07(+0.80%)
Sep 08, 2015 8.661 8.661 8.389 8.555 2,252,719 -0.03(-0.35%)
Sep 04, 2015 8.487 8.585 8.585 8.585 640,379 +0.04(+0.44%)
Sep 03, 2015 8.623 8.623 8.510 8.548 368,804 -0.05(-0.53%)
Sep 02, 2015 8.570 8.646 8.532 8.593 504,419 +0.08(+0.89%)
Sep 01, 2015 8.510 8.578 8.449 8.517 1,033,507 -0.07(-0.79%)
Aug 31, 2015 8.510 8.604 8.510 8.585 482,220 +0.03(+0.35%)
Aug 28, 2015 8.548 8.578 8.480 8.555 622,881 -0.03(-0.35%)
Aug 27, 2015 8.570 8.631 8.464 8.585 721,084 +0.03(+0.35%)
Aug 26, 2015 8.525 8.578 8.404 8.555 1,433,917 +0.17(+1.98%)
Aug 25, 2015 8.510 8.510 8.328 8.389 1,154,469 -0.01(-0.09%)
Aug 24, 2015 8.510 8.510 8.366 8.396 1,119,956 -0.26(-2.97%)
Aug 21, 2015 8.585 8.752 8.578 8.654 1,033,290 -0.04(-0.44%)
Aug 20, 2015 8.812 8.820 8.684 8.691 1,120,184 -0.15(-1.71%)
Aug 19, 2015 8.933 8.933 8.843 8.843 404,336 -0.07(-0.76%)
Aug 18, 2015 8.888 8.971 8.850 8.911 669,178 +0.01(+0.08%)
Aug 17, 2015 8.797 8.918 8.797 8.903 1,776,872 +0.17(+1.90%)
Aug 14, 2015 8.676 8.744 8.676 8.737 704,742 +0.02(+0.26%)
Aug 13, 2015 8.737 8.744 8.661 8.714 1,052,031 +0.02(+0.17%)
Aug 12, 2015 8.744 8.759 8.601 8.699 1,716,098 -0.06(-0.69%)
Aug 11, 2015 8.684 8.759 8.631 8.759 671,219 +0.08(+0.87%)
Aug 10, 2015 8.646 8.714 8.616 8.684 782,516 +0.05(+0.53%)
Aug 07, 2015 8.623 8.699 8.532 8.638 559,733 -0.02(-0.26%)
Aug 06, 2015 8.638 8.676 8.510 8.661 732,189 +0.05(+0.53%)
Aug 05, 2015 8.434 8.676 8.434 8.616 807,879 +0.18(+2.15%)
Aug 04, 2015 8.434 8.514 8.396 8.434 704,575 +0.02(+0.27%)
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.