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

Kearny Financial (NQ: KRNY )

5.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2015 8.874 8.905 8.781 8.851 795,688 -0.01(-0.09%)
Sep 29, 2015 8.913 8.943 8.812 8.859 907,655 -0.01(-0.09%)
Sep 28, 2015 8.936 8.974 8.820 8.866 1,074,772 -0.06(-0.69%)
Sep 25, 2015 9.090 9.113 8.928 8.928 864,394 -0.13(-1.45%)
Sep 24, 2015 9.075 9.101 9.005 9.059 1,073,331 -0.02(-0.17%)
Sep 23, 2015 8.943 9.121 8.943 9.075 1,008,611 +0.12(+1.38%)
Sep 22, 2015 8.959 9.051 8.877 8.951 655,413 -0.08(-0.85%)
Sep 21, 2015 8.990 9.044 8.897 9.028 1,171,113 -0.12(-1.27%)
Sep 18, 2015 8.666 9.183 8.635 9.144 5,210,107 +0.42(+4.77%)
Sep 17, 2015 8.720 8.924 8.689 8.727 1,452,758 -0.01(-0.09%)
Sep 16, 2015 8.750 8.866 8.681 8.735 1,070,999 +0.02(+0.18%)
Sep 15, 2015 8.704 8.731 8.635 8.720 792,238 +0.04(+0.44%)
Sep 14, 2015 8.658 8.689 8.604 8.681 622,622 +0.03(+0.36%)
Sep 11, 2015 8.720 8.772 8.604 8.650 696,123 -0.10(-1.15%)
Sep 10, 2015 8.797 8.828 8.735 8.750 1,204,531 -0.03(-0.35%)
Sep 09, 2015 8.712 8.797 8.712 8.781 1,139,635 +0.07(+0.80%)
Sep 08, 2015 8.820 8.820 8.543 8.712 2,212,163 -0.03(-0.35%)
Sep 04, 2015 8.643 8.743 8.743 8.743 628,850 +0.04(+0.44%)
Sep 03, 2015 8.781 8.781 8.666 8.704 362,164 -0.05(-0.53%)
Sep 02, 2015 8.727 8.804 8.689 8.751 495,338 +0.08(+0.89%)
Sep 01, 2015 8.666 8.735 8.604 8.674 1,014,900 -0.07(-0.79%)
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%)
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.