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 (%)
Aug 31, 2015 8.666 8.762 8.666 8.743 473,538 +0.03(+0.35%)
Aug 28, 2015 8.704 8.735 8.635 8.712 611,667 -0.03(-0.35%)
Aug 27, 2015 8.727 8.789 8.620 8.743 708,102 +0.03(+0.35%)
Aug 26, 2015 8.681 8.735 8.558 8.712 1,408,102 +0.17(+1.98%)
Aug 25, 2015 8.666 8.666 8.481 8.543 1,133,685 -0.01(-0.09%)
Aug 24, 2015 8.666 8.666 8.520 8.550 1,099,793 -0.26(-2.97%)
Aug 21, 2015 8.743 8.912 8.735 8.812 1,014,687 -0.04(-0.44%)
Aug 20, 2015 8.974 8.982 8.843 8.851 1,100,017 -0.15(-1.71%)
Aug 19, 2015 9.097 9.097 9.005 9.005 397,057 -0.07(-0.76%)
Aug 18, 2015 9.051 9.136 9.012 9.074 657,130 +0.01(+0.08%)
Aug 17, 2015 8.959 9.082 8.959 9.066 1,744,883 +0.17(+1.90%)
Aug 14, 2015 8.835 8.905 8.835 8.897 692,055 +0.02(+0.26%)
Aug 13, 2015 8.897 8.905 8.820 8.874 1,033,091 +0.02(+0.17%)
Aug 12, 2015 8.905 8.920 8.758 8.858 1,685,203 -0.06(-0.69%)
Aug 11, 2015 8.843 8.920 8.789 8.920 659,135 +0.08(+0.87%)
Aug 10, 2015 8.804 8.874 8.774 8.843 768,428 +0.05(+0.53%)
Aug 07, 2015 8.781 8.858 8.689 8.797 549,656 -0.02(-0.26%)
Aug 06, 2015 8.797 8.835 8.666 8.820 719,007 +0.05(+0.53%)
Aug 05, 2015 8.589 8.835 8.589 8.774 793,334 +0.18(+2.15%)
Aug 04, 2015 8.589 8.670 8.550 8.589 691,890 +0.02(+0.27%)
Aug 03, 2015 8.604 8.643 8.527 8.566 848,050 -0.02(-0.27%)
Jul 31, 2015 8.512 8.720 8.512 8.589 871,118 -0.10(-1.15%)
Jul 30, 2015 8.643 8.712 8.573 8.689 588,662 -0.01(-0.09%)
Jul 29, 2015 8.751 8.789 8.683 8.697 577,752 -0.08(-0.88%)
Jul 28, 2015 8.735 8.874 8.677 8.774 917,103 +0.07(+0.80%)
Jul 27, 2015 8.712 8.743 8.643 8.704 552,350 -0.02(-0.26%)
Jul 24, 2015 8.797 8.874 8.720 8.727 560,517 -0.10(-1.13%)
Jul 23, 2015 8.928 8.959 8.791 8.828 651,948 -0.13(-1.46%)
Jul 22, 2015 8.881 8.989 8.881 8.959 611,147 +0.05(+0.61%)
Jul 21, 2015 8.935 8.982 8.866 8.905 597,679 -0.06(-0.69%)
Jul 20, 2015 8.889 8.989 8.866 8.966 782,424 +0.08(+0.87%)
Jul 17, 2015 8.943 8.959 8.828 8.889 992,238 -0.05(-0.52%)
Jul 16, 2015 8.974 8.997 8.889 8.935 1,170,472 +0.02(+0.17%)
Jul 15, 2015 8.905 8.974 8.889 8.920 1,070,921 +0.02(+0.17%)
Jul 14, 2015 8.858 8.916 8.843 8.905 535,634 +0.02(+0.26%)
Jul 13, 2015 8.935 8.935 8.866 8.881 594,797 -0.02(-0.26%)
Jul 10, 2015 8.858 8.920 8.851 8.905 1,045,776 +0.07(+0.78%)
Jul 09, 2015 8.820 8.866 8.776 8.835 1,435,269 +0.06(+0.70%)
Jul 08, 2015 8.712 8.785 8.708 8.774 895,105 +0.03(+0.35%)
Jul 07, 2015 8.812 8.828 8.689 8.743 912,332 -0.09(-1.05%)
Jul 06, 2015 8.697 8.835 8.589 8.835 1,361,133 +0.06(+0.70%)
Jul 02, 2015 8.735 8.774 8.774 8.774 1,589,133 +0.05(+0.53%)
Jul 01, 2015 8.627 8.743 8.581 8.727 1,501,389 +0.13(+1.52%)
Jun 30, 2015 8.581 8.612 8.527 8.596 1,325,586 +0.05(+0.63%)
Jun 29, 2015 8.704 8.720 8.512 8.543 2,324,608 -0.16(-1.86%)
Jun 26, 2015 8.766 8.812 8.627 8.704 13,246,929 -0.06(-0.70%)
Jun 25, 2015 8.751 8.774 8.650 8.766 1,751,406 +0.05(+0.53%)
Jun 24, 2015 8.720 8.828 8.697 8.720 1,177,198 -0.01(-0.09%)
Jun 23, 2015 8.758 8.812 8.704 8.727 1,477,311 -0.06(-0.70%)
Jun 22, 2015 8.697 8.804 8.654 8.789 1,679,973 +0.12(+1.33%)
Jun 19, 2015 8.774 8.797 8.674 8.674 4,787,101 -0.10(-1.10%)
Jun 18, 2015 8.766 8.797 8.720 8.770 1,557,800 -0.00(-0.04%)
Jun 17, 2015 8.820 8.858 8.727 8.774 1,622,604 -0.05(-0.52%)
Jun 16, 2015 8.804 8.858 8.727 8.820 2,308,868 +0.01(+0.09%)
Jun 15, 2015 8.650 8.820 8.627 8.812 2,490,620 +0.18(+2.05%)
Jun 12, 2015 8.535 8.670 8.535 8.635 1,655,004 +0.08(+0.90%)
Jun 11, 2015 8.512 8.558 8.496 8.558 1,092,209 +0.05(+0.54%)
Jun 10, 2015 8.466 8.512 8.458 8.512 1,997,825 +0.05(+0.55%)
Jun 09, 2015 8.435 8.466 8.435 8.466 2,155,209 +0.00(+0.00%)
Jun 08, 2015 8.350 8.466 8.350 8.466 2,954,934 +0.08(+0.92%)
Jun 05, 2015 8.365 8.396 8.358 8.389 2,278,245 +0.00(+0.00%)
Jun 04, 2015 8.319 8.396 8.319 8.389 1,754,207 +0.03(+0.37%)
Jun 03, 2015 8.342 8.373 8.288 8.358 1,241,705 +0.01(+0.09%)
Jun 02, 2015 8.327 8.373 8.319 8.350 1,655,015 +0.02(+0.18%)
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.