Indicators

Kearny Financial (NQ: KRNY )

5.670 -0.060 (-1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.70	10.77	10.68	10.69	322,048	-0.02(-0.15%)
Sep 27, 2019	10.77	10.84	10.66	10.71	201,005	+0.02(+0.15%)
Sep 26, 2019	10.80	10.86	10.69	10.69	292,678	-0.08(-0.76%)
Sep 25, 2019	10.69	10.79	10.66	10.77	410,111	+0.09(+0.84%)
Sep 24, 2019	10.90	10.93	10.67	10.68	328,613	-0.17(-1.59%)
Sep 23, 2019	10.87	10.95	10.77	10.86	370,495	-0.04(-0.38%)
Sep 20, 2019	10.77	10.90	10.72	10.90	1,667,682	+0.13(+1.22%)
Sep 19, 2019	10.92	10.92	10.75	10.77	369,971	-0.11(-0.98%)
Sep 18, 2019	10.99	10.99	10.81	10.87	391,551	-0.07(-0.60%)
Sep 17, 2019	11.02	11.02	10.85	10.94	333,014	-0.06(-0.52%)
Sep 16, 2019	10.93	11.05	10.87	10.99	309,039	+0.03(+0.30%)
Sep 13, 2019	11.07	11.09	10.94	10.96	533,004	-0.05(-0.45%)
Sep 12, 2019	10.90	11.07	10.83	11.01	444,906	+0.11(+1.05%)
Sep 11, 2019	10.78	10.91	10.65	10.90	385,824	+0.18(+1.68%)
Sep 10, 2019	10.62	10.77	10.57	10.72	344,616	+0.14(+1.32%)
Sep 09, 2019	10.52	10.61	10.42	10.58	390,516	+0.16(+1.58%)
Sep 06, 2019	10.49	10.49	10.38	10.41	355,051	-0.01(-0.08%)
Sep 05, 2019	10.45	10.62	10.39	10.42	407,827	+0.07(+0.63%)
Sep 04, 2019	10.31	10.38	10.23	10.36	313,490	+0.16(+1.53%)

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.