Skip to main content

Kearny Financial (NQ: KRNY )

5.840 +0.300 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 5.520 5.855 5.520 5.840 425,345 +0.30(+5.42%)
Apr 18, 2024 5.540 5.645 5.490 5.540 427,729 +0.00(+0.00%)
Apr 17, 2024 5.530 5.620 5.510 5.540 352,017 +0.04(+0.73%)
Apr 16, 2024 5.620 5.620 5.480 5.500 296,811 -0.13(-2.31%)
Apr 15, 2024 5.790 5.880 5.570 5.630 354,954 -0.18(-3.10%)
Apr 12, 2024 5.510 5.825 5.495 5.810 1,141,317 +0.28(+5.06%)
Apr 11, 2024 5.670 5.690 5.495 5.530 667,196 -0.09(-1.60%)
Apr 10, 2024 5.930 6.022 5.440 5.620 952,040 -0.47(-7.72%)
Apr 09, 2024 6.150 6.190 6.080 6.090 529,695 +0.00(+0.00%)
Apr 08, 2024 6.170 6.240 6.010 6.090 451,308 -0.07(-1.14%)
Apr 05, 2024 6.250 6.370 6.150 6.160 799,116 -0.13(-2.07%)
Apr 04, 2024 6.430 6.585 6.260 6.290 359,563 -0.10(-1.56%)
Apr 03, 2024 6.250 6.450 6.210 6.390 468,348 +0.13(+2.08%)
Apr 02, 2024 6.200 6.290 6.140 6.260 452,892 -0.03(-0.48%)
Apr 01, 2024 6.440 6.440 6.215 6.290 284,456 -0.15(-2.33%)
Mar 28, 2024 6.300 6.460 6.280 6.440 410,462 +0.12(+1.90%)
Mar 27, 2024 6.060 6.330 6.060 6.320 332,858 +0.31(+5.16%)
Mar 26, 2024 6.130 6.185 5.970 6.010 233,309 -0.06(-0.99%)
Mar 25, 2024 6.040 6.140 6.040 6.070 193,624 +0.05(+0.83%)
Mar 22, 2024 6.170 6.210 5.995 6.020 231,500 -0.14(-2.27%)
Mar 21, 2024 6.210 6.298 6.090 6.160 317,113 -0.04(-0.65%)
Mar 20, 2024 5.830 6.250 5.830 6.200 382,858 +0.33(+5.62%)
Mar 19, 2024 5.900 5.990 5.850 5.870 506,063 -0.03(-0.51%)
Mar 18, 2024 5.930 6.130 5.785 5.900 777,095 -0.02(-0.34%)
Mar 15, 2024 5.870 6.005 5.820 5.920 1,139,628 +0.03(+0.51%)
Mar 14, 2024 6.290 6.290 5.860 5.890 696,995 -0.38(-6.06%)
Mar 13, 2024 6.210 6.400 6.210 6.270 591,382 +0.06(+0.97%)
Mar 12, 2024 6.360 6.370 6.160 6.210 290,908 -0.15(-2.36%)
Mar 11, 2024 6.330 6.430 6.310 6.360 245,254 -0.01(-0.16%)
Mar 08, 2024 6.350 6.400 6.240 6.370 357,484 +0.11(+1.76%)
Mar 07, 2024 6.320 6.360 6.194 6.260 284,882 +0.02(+0.32%)
Mar 06, 2024 6.150 6.375 6.025 6.240 514,213 +0.10(+1.63%)
Mar 05, 2024 5.950 6.180 5.950 6.140 467,036 +0.17(+2.85%)
Mar 04, 2024 6.160 6.250 5.940 5.970 509,150 -0.17(-2.77%)
Mar 01, 2024 6.310 6.310 6.100 6.140 437,302 -0.22(-3.46%)
Feb 29, 2024 6.380 6.490 6.340 6.360 491,356 +0.10(+1.60%)
Feb 28, 2024 6.250 6.320 6.176 6.260 402,156 -0.06(-0.95%)
Feb 27, 2024 6.380 6.460 6.295 6.320 276,428 -0.04(-0.63%)
Feb 26, 2024 6.470 6.540 6.350 6.360 273,816 -0.15(-2.30%)
Feb 23, 2024 6.490 6.570 6.390 6.510 461,502 +0.03(+0.46%)
Feb 22, 2024 6.600 6.620 6.400 6.480 479,678 -0.14(-2.11%)
Feb 21, 2024 6.650 6.721 6.550 6.620 353,357 -0.02(-0.30%)
Feb 20, 2024 6.650 6.800 6.630 6.640 309,449 -0.11(-1.63%)
Feb 16, 2024 6.750 6.830 6.640 6.750 318,265 -0.07(-1.03%)
Feb 15, 2024 6.540 6.845 6.540 6.820 575,652 +0.34(+5.25%)
Feb 14, 2024 6.480 6.655 6.360 6.480 417,468 +0.10(+1.57%)
Feb 13, 2024 6.560 6.750 6.330 6.380 519,777 -0.44(-6.45%)
Feb 12, 2024 6.640 6.920 6.620 6.820 500,943 +0.15(+2.25%)
Feb 09, 2024 6.470 6.680 6.390 6.670 703,679 +0.23(+3.57%)
Feb 08, 2024 6.080 6.505 5.995 6.440 1,141,279 +0.35(+5.75%)
Feb 07, 2024 6.730 6.740 6.080 6.090 979,999 -0.59(-8.83%)
Feb 06, 2024 6.880 6.960 6.610 6.680 668,923 -0.23(-3.33%)
Feb 05, 2024 7.048 7.048 6.885 6.910 713,949 -0.21(-2.90%)
Feb 02, 2024 7.067 7.176 6.989 7.117 420,356 -0.03(-0.41%)
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.