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 (%)
Mar 31, 2017 11.76 11.92 11.69 11.72 470,959 -0.04(-0.33%)
Mar 30, 2017 11.65 11.76 11.57 11.76 627,800 +0.12(+1.00%)
Mar 29, 2017 11.65 11.72 11.61 11.65 216,190 -0.04(-0.33%)
Mar 28, 2017 11.65 11.72 11.57 11.69 395,045 -0.04(-0.33%)
Mar 27, 2017 11.45 11.72 11.41 11.72 322,803 +0.08(+0.67%)
Mar 24, 2017 11.61 11.72 11.55 11.65 294,733 +0.04(+0.34%)
Mar 23, 2017 11.41 11.69 11.41 11.61 299,524 +0.19(+1.71%)
Mar 22, 2017 11.49 11.57 11.34 11.41 439,932 -0.08(-0.68%)
Mar 21, 2017 12.00 12.00 11.49 11.49 679,742 -0.51(-4.22%)
Mar 20, 2017 11.96 12.08 11.88 12.00 432,057 -0.12(-0.96%)
Mar 17, 2017 11.92 12.11 11.84 12.11 1,060,604 +0.12(+0.97%)
Mar 16, 2017 12.00 12.04 11.88 12.00 543,571 +0.04(+0.33%)
Mar 15, 2017 11.96 12.04 11.88 11.96 392,953 +0.04(+0.33%)
Mar 14, 2017 11.88 11.96 11.65 11.92 304,833 +0.00(+0.00%)
Mar 13, 2017 11.92 12.00 11.80 11.92 294,220 -0.04(-0.33%)
Mar 10, 2017 11.92 12.06 11.88 11.96 731,397 +0.04(+0.33%)
Mar 09, 2017 11.76 12.00 11.76 11.92 649,090 +0.19(+1.66%)
Mar 08, 2017 11.88 11.88 11.72 11.72 461,480 -0.08(-0.66%)
Mar 07, 2017 11.88 11.96 11.80 11.80 385,416 -0.08(-0.66%)
Mar 06, 2017 11.92 11.96 11.76 11.88 411,886 -0.08(-0.65%)
Mar 03, 2017 12.00 12.00 11.84 11.96 318,101 +0.00(+0.00%)
Mar 02, 2017 12.11 12.15 11.96 11.96 348,374 -0.19(-1.60%)
Mar 01, 2017 12.08 12.19 12.04 12.15 521,949 +0.19(+1.63%)
Feb 28, 2017 11.92 12.08 11.84 11.96 651,454 -0.04(-0.33%)
Feb 27, 2017 11.84 12.00 11.84 12.00 384,261 +0.10(+0.85%)
Feb 24, 2017 12.01 12.17 11.86 11.90 475,908 -0.27(-2.24%)
Feb 23, 2017 12.13 12.29 11.97 12.17 446,178 +0.04(+0.32%)
Feb 22, 2017 12.05 12.21 11.99 12.13 481,282 +0.04(+0.32%)
Feb 21, 2017 12.17 12.21 12.09 12.09 290,655 -0.04(-0.32%)
Feb 17, 2017 12.13 12.13 12.13 0 +0.08(+0.65%)
Feb 16, 2017 11.90 12.09 11.78 12.05 673,035 +0.12(+0.98%)
Feb 15, 2017 11.90 11.97 11.78 11.94 413,342 +0.04(+0.33%)
Feb 14, 2017 11.78 11.97 11.70 11.90 502,319 +0.04(+0.33%)
Feb 13, 2017 11.82 11.94 11.74 11.86 521,283 +0.08(+0.66%)
Feb 10, 2017 11.74 11.86 11.59 11.78 335,987 +0.08(+0.66%)
Feb 09, 2017 11.55 11.72 11.55 11.70 392,382 +0.16(+1.35%)
Feb 08, 2017 11.66 11.82 11.51 11.55 445,288 -0.12(-1.00%)
Feb 07, 2017 11.74 11.86 11.62 11.66 496,339 -0.12(-0.99%)
Feb 06, 2017 11.90 11.94 11.74 11.78 415,678 -0.08(-0.66%)
Feb 03, 2017 11.66 11.94 11.66 11.86 419,568 +0.27(+2.35%)
Feb 02, 2017 11.78 11.84 11.59 11.59 348,662 -0.27(-2.29%)
Feb 01, 2017 11.90 11.97 11.78 11.86 437,036 +0.00(+0.00%)
Jan 31, 2017 11.86 12.01 11.74 11.86 797,874 +0.62(+5.54%)
Jan 30, 2017 11.39 11.39 11.24 11.24 381,552 -0.23(-2.03%)
Jan 27, 2017 11.39 11.55 11.31 11.47 346,955 +0.04(+0.34%)
Jan 26, 2017 11.27 11.47 11.27 11.43 557,674 +0.12(+1.03%)
Jan 25, 2017 11.35 11.43 11.27 11.31 795,123 -0.04(-0.34%)
Jan 24, 2017 11.16 11.43 11.12 11.35 528,504 +0.19(+1.74%)
Jan 23, 2017 11.20 11.24 11.08 11.16 766,733 -0.04(-0.35%)
Jan 20, 2017 11.16 11.35 11.16 11.20 626,865 +0.04(+0.35%)
Jan 19, 2017 11.20 11.20 11.08 11.16 352,665 -0.04(-0.35%)
Jan 18, 2017 11.20 11.27 11.14 11.20 455,907 +0.00(+0.00%)
Jan 17, 2017 11.47 11.47 11.18 11.20 536,261 -0.31(-2.70%)
Jan 13, 2017 11.51 11.51 11.51 0 +0.16(+1.37%)
Jan 12, 2017 11.47 11.51 11.20 11.35 577,985 -0.16(-1.35%)
Jan 11, 2017 11.47 11.59 11.39 11.51 735,209 +0.00(+0.00%)
Jan 10, 2017 11.62 11.66 11.47 11.51 1,080,775 -0.16(-1.33%)
Jan 09, 2017 11.94 12.05 11.60 11.66 1,272,448 -0.35(-2.91%)
Jan 06, 2017 12.05 12.09 11.94 12.01 345,491 +0.00(+0.00%)
Jan 05, 2017 12.13 12.19 11.90 12.01 364,257 -0.16(-1.28%)
Jan 04, 2017 12.25 12.32 12.05 12.17 711,907 -0.04(-0.32%)
Jan 03, 2017 12.21 12.29 11.94 12.21 834,576 +0.12(+0.96%)
Dec 30, 2016 12.09 12.09 12.09 0 -0.16(-1.27%)
Dec 29, 2016 12.36 12.40 12.15 12.25 281,220 -0.12(-0.94%)
Dec 28, 2016 12.25 12.40 12.09 12.36 882,747 +0.12(+0.95%)
Dec 27, 2016 12.13 12.29 12.13 12.25 301,252 +0.12(+0.96%)
Dec 23, 2016 12.13 12.13 12.13 0 +0.08(+0.65%)
Dec 22, 2016 12.01 12.09 11.94 12.05 365,932 +0.08(+0.65%)
Dec 21, 2016 12.05 12.05 11.94 11.97 646,832 -0.08(-0.65%)
Dec 20, 2016 12.13 12.32 12.01 12.05 647,682 -0.08(-0.64%)
Dec 19, 2016 12.05 12.21 11.94 12.13 462,427 +0.08(+0.65%)
Dec 16, 2016 12.05 12.09 11.82 12.05 1,585,374 +0.04(+0.32%)
Dec 15, 2016 11.90 12.09 11.90 12.01 589,839 +0.08(+0.65%)
Dec 14, 2016 12.01 12.07 11.86 11.94 546,670 -0.12(-0.97%)
Dec 13, 2016 12.13 12.29 11.97 12.05 584,045 -0.08(-0.64%)
Dec 12, 2016 12.44 12.44 12.05 12.13 452,256 -0.31(-2.50%)
Dec 09, 2016 12.44 12.44 12.29 12.44 596,429 +0.04(+0.31%)
Dec 08, 2016 12.25 12.52 12.17 12.40 508,228 +0.16(+1.27%)
Dec 07, 2016 12.13 12.36 12.13 12.25 432,645 +0.08(+0.64%)
Dec 06, 2016 12.05 12.21 11.94 12.17 378,128 +0.16(+1.29%)
Dec 05, 2016 11.90 12.05 11.78 12.01 463,964 +0.16(+1.31%)
Dec 02, 2016 11.94 11.97 11.78 11.86 453,488 -0.08(-0.65%)
Dec 01, 2016 11.78 11.97 11.78 11.94 424,640 +0.16(+1.32%)
Nov 30, 2016 11.90 11.94 11.78 11.78 377,345 -0.08(-0.66%)
Nov 29, 2016 11.90 11.94 11.78 11.86 377,488 +0.04(+0.33%)
Nov 28, 2016 11.86 11.90 11.78 11.82 427,749 -0.06(-0.52%)
Nov 25, 2016 11.76 12.11 11.76 11.88 1,021,590 +0.12(+0.99%)
Nov 23, 2016 11.76 11.76 11.76 0 +0.00(+0.00%)
Nov 22, 2016 11.84 11.84 11.73 11.76 523,220 +0.00(+0.00%)
Nov 21, 2016 11.73 11.76 11.57 11.76 466,963 +0.00(+0.00%)
Nov 18, 2016 11.61 11.84 11.61 11.76 558,028 +0.04(+0.33%)
Nov 17, 2016 11.61 11.76 11.53 11.73 387,315 +0.04(+0.33%)
Nov 16, 2016 11.65 11.73 11.53 11.69 254,031 +0.04(+0.33%)
Nov 15, 2016 11.53 11.69 11.41 11.65 532,766 +0.04(+0.33%)
Nov 14, 2016 11.57 11.71 11.49 11.61 642,629 +0.19(+1.70%)
Nov 11, 2016 11.26 11.41 11.14 11.41 1,209,959 +0.12(+1.03%)
Nov 10, 2016 11.14 11.34 10.99 11.30 982,689 +0.16(+1.39%)
Nov 09, 2016 10.87 11.14 10.83 11.14 1,098,317 +0.27(+2.50%)
Nov 08, 2016 10.72 10.87 10.56 10.87 410,428 +0.16(+1.45%)
Nov 07, 2016 10.64 10.72 10.60 10.72 780,776 +0.08(+0.73%)
Nov 04, 2016 10.72 10.72 10.60 10.64 412,061 -0.04(-0.36%)
Nov 03, 2016 10.68 10.72 10.60 10.68 556,287 +0.04(+0.36%)
Nov 02, 2016 10.75 10.75 10.52 10.64 586,973 -0.12(-1.08%)
Nov 01, 2016 10.79 10.85 10.68 10.75 658,829 -0.08(-0.72%)
Oct 31, 2016 10.87 10.87 10.75 10.83 583,267 +0.08(+0.72%)
Oct 28, 2016 10.79 10.83 10.72 10.75 329,940 -0.08(-0.72%)
Oct 27, 2016 10.87 10.87 10.74 10.83 342,434 +0.00(+0.00%)
Oct 26, 2016 10.75 10.87 10.52 10.83 240,195 +0.00(+0.00%)
Oct 25, 2016 10.87 10.87 10.83 10.83 256,193 -0.04(-0.36%)
Oct 24, 2016 10.87 10.89 10.79 10.87 447,418 +0.04(+0.36%)
Oct 21, 2016 10.75 10.87 10.75 10.83 304,537 +0.00(+0.00%)
Oct 20, 2016 10.79 10.87 10.79 10.83 349,622 -0.04(-0.36%)
Oct 19, 2016 10.79 10.87 10.75 10.87 675,318 +0.08(+0.72%)
Oct 18, 2016 10.68 10.79 10.68 10.79 552,155 +0.12(+1.09%)
Oct 17, 2016 10.72 10.75 10.64 10.68 392,515 -0.02(-0.22%)
Oct 14, 2016 10.65 10.75 10.64 10.70 752,321 +0.12(+1.10%)
Oct 13, 2016 10.57 10.61 10.53 10.58 403,394 -0.05(-0.51%)
Oct 12, 2016 10.58 10.67 10.56 10.64 411,031 +0.09(+0.81%)
Oct 11, 2016 10.65 10.67 10.51 10.55 435,164 -0.11(-1.02%)
Oct 10, 2016 10.61 10.72 10.61 10.66 234,337 +0.05(+0.44%)
Oct 07, 2016 10.62 10.63 10.51 10.62 499,854 +0.02(+0.15%)
Oct 06, 2016 10.64 10.65 10.53 10.60 1,106,531 -0.01(-0.07%)
Oct 05, 2016 10.58 10.69 10.58 10.61 564,328 +0.05(+0.51%)
Oct 04, 2016 10.56 10.62 10.51 10.55 496,036 -0.04(-0.37%)
Oct 03, 2016 10.51 10.60 10.44 10.59 710,522 +0.02(+0.22%)
Sep 30, 2016 10.48 10.60 10.42 10.57 856,666 +0.16(+1.49%)
Sep 29, 2016 10.46 10.61 10.41 10.41 547,420 -0.07(-0.67%)
Sep 28, 2016 10.55 10.55 10.46 10.48 560,545 -0.02(-0.22%)
Sep 27, 2016 10.48 10.57 10.48 10.51 783,215 -0.02(-0.15%)
Sep 26, 2016 10.69 10.69 10.52 10.52 663,349 -0.19(-1.81%)
Sep 23, 2016 10.74 10.75 10.69 10.72 952,411 -0.04(-0.36%)
Sep 22, 2016 10.74 10.79 10.65 10.75 1,305,875 +0.03(+0.29%)
Sep 21, 2016 10.79 10.81 10.67 10.72 442,131 -0.03(-0.29%)
Sep 20, 2016 10.75 10.80 10.72 10.75 1,100,466 +0.03(+0.29%)
Sep 19, 2016 10.67 10.81 10.65 10.72 789,542 +0.05(+0.44%)
Sep 16, 2016 10.80 10.83 10.58 10.68 4,523,633 -0.11(-1.01%)
Sep 15, 2016 10.70 10.79 10.69 10.79 771,518 +0.10(+0.94%)
Sep 14, 2016 10.75 10.87 10.67 10.69 1,227,426 -0.08(-0.72%)
Sep 13, 2016 10.80 10.81 10.72 10.76 879,990 -0.07(-0.65%)
Sep 12, 2016 10.73 10.86 10.63 10.83 912,386 +0.05(+0.50%)
Sep 09, 2016 10.82 10.94 10.77 10.78 831,484 -0.12(-1.07%)
Sep 08, 2016 10.87 10.93 10.84 10.89 771,601 +0.00(+0.00%)
Sep 07, 2016 10.79 10.89 10.75 10.89 1,075,579 +0.12(+1.08%)
Sep 06, 2016 10.63 10.78 10.63 10.78 1,199,257 +0.12(+1.17%)
Sep 02, 2016 10.65 10.65 10.65 10.65 831,653 +0.03(+0.29%)
Sep 01, 2016 10.62 10.65 10.54 10.62 853,758 -0.01(-0.07%)
Aug 31, 2016 10.61 10.64 10.55 10.63 1,647,889 +0.04(+0.37%)
Aug 30, 2016 10.64 10.66 10.59 10.59 587,540 -0.01(-0.07%)
Aug 29, 2016 10.55 10.68 10.55 10.60 843,662 +0.04(+0.37%)
Aug 26, 2016 10.62 10.65 10.50 10.56 618,295 -0.03(-0.29%)
Aug 25, 2016 10.50 10.59 10.49 10.59 601,966 +0.04(+0.37%)
Aug 24, 2016 10.56 10.61 10.52 10.55 1,245,261 -0.01(-0.07%)
Aug 23, 2016 10.55 10.58 10.45 10.56 823,369 +0.03(+0.29%)
Aug 22, 2016 10.51 10.55 10.44 10.53 590,619 +0.03(+0.30%)
Aug 19, 2016 10.50 10.51 10.46 10.50 445,073 +0.00(+0.00%)
Aug 18, 2016 10.37 10.51 10.33 10.50 716,249 +0.13(+1.27%)
Aug 17, 2016 10.34 10.43 10.32 10.37 542,186 +0.01(+0.08%)
Aug 16, 2016 10.41 10.43 10.35 10.36 497,880 -0.05(-0.52%)
Aug 15, 2016 10.30 10.42 9.778 10.41 1,615,822 +0.07(+0.67%)
Aug 12, 2016 10.29 10.36 10.28 10.34 789,041 +0.05(+0.53%)
Aug 11, 2016 10.28 10.33 10.25 10.29 637,568 +0.02(+0.23%)
Aug 10, 2016 10.27 10.31 10.24 10.27 420,791 +0.00(+0.00%)
Aug 09, 2016 10.15 10.27 10.14 10.27 596,569 +0.14(+1.38%)
Aug 08, 2016 10.09 10.19 10.01 10.13 603,469 +0.01(+0.08%)
Aug 05, 2016 10.08 10.20 10.01 10.12 898,931 +0.04(+0.38%)
Aug 04, 2016 10.07 10.10 9.762 10.08 540,361 +0.01(+0.08%)
Aug 03, 2016 9.971 10.09 9.933 10.07 627,195 +0.10(+1.01%)
Aug 02, 2016 10.03 10.09 9.816 9.971 627,551 -0.08(-0.77%)
Aug 01, 2016 10.08 10.13 9.847 10.05 509,976 -0.05(-0.46%)
Jul 29, 2016 10.08 10.20 10.05 10.10 630,067 +0.03(+0.31%)
Jul 28, 2016 10.08 10.11 10.03 10.06 271,471 +0.00(+0.00%)
Jul 27, 2016 10.08 10.13 9.840 10.06 334,080 -0.03(-0.31%)
Jul 26, 2016 10.15 10.20 10.03 10.10 447,726 -0.04(-0.38%)
Jul 25, 2016 10.10 10.17 10.06 10.13 310,663 -0.01(-0.08%)
Jul 22, 2016 10.02 10.18 10.02 10.14 284,244 +0.12(+1.16%)
Jul 21, 2016 10.13 10.13 10.01 10.03 304,202 -0.07(-0.69%)
Jul 20, 2016 10.13 10.17 10.09 10.10 336,675 +0.02(+0.23%)
Jul 19, 2016 10.13 10.18 10.07 10.07 383,167 -0.05(-0.54%)
Jul 18, 2016 10.20 10.22 10.12 10.13 405,709 -0.06(-0.61%)
Jul 15, 2016 10.24 10.24 10.16 10.19 576,516 -0.01(-0.08%)
Jul 14, 2016 10.24 10.30 10.18 10.20 603,702 +0.02(+0.23%)
Jul 13, 2016 10.17 10.26 10.14 10.17 961,870 -0.01(-0.08%)
Jul 12, 2016 10.08 10.20 10.06 10.18 1,064,146 +0.10(+1.00%)
Jul 11, 2016 9.909 10.11 9.902 10.08 755,295 +0.19(+1.96%)
Jul 08, 2016 9.855 9.929 9.824 9.886 754,731 +0.09(+0.95%)
Jul 07, 2016 9.762 9.878 9.700 9.793 613,862 +0.05(+0.48%)
Jul 05, 2016 9.716 10.04 9.623 9.747 746,892 +0.02(+0.16%)
Jul 01, 2016 9.700 9.731 9.731 9.731 744,533 -0.02(-0.24%)
Jun 30, 2016 9.444 9.758 9.444 9.754 1,127,342 +0.29(+3.03%)
Jun 29, 2016 9.537 9.541 9.425 9.467 1,582,179 +0.02(+0.25%)
Jun 28, 2016 9.522 9.560 9.413 9.444 1,567,620 -0.04(-0.41%)
Jun 27, 2016 9.917 9.995 9.483 9.483 1,974,929 -0.44(-4.45%)
Jun 24, 2016 9.871 10.21 9.871 9.925 2,599,961 -0.31(-3.03%)
Jun 23, 2016 10.11 10.24 10.06 10.24 837,778 +0.14(+1.38%)
Jun 22, 2016 10.08 10.15 10.06 10.10 702,612 +0.02(+0.15%)
Jun 21, 2016 10.06 10.14 10.03 10.08 555,338 +0.02(+0.15%)
Jun 20, 2016 10.07 10.18 9.987 10.06 964,838 +0.06(+0.62%)
Jun 17, 2016 10.18 10.19 9.917 10.00 5,561,220 -0.15(-1.45%)
Jun 16, 2016 10.07 10.19 10.05 10.15 836,106 +0.02(+0.23%)
Jun 15, 2016 10.21 10.27 10.10 10.13 875,720 -0.04(-0.38%)
Jun 14, 2016 10.26 10.34 10.13 10.17 1,091,204 -0.15(-1.43%)
Jun 13, 2016 10.39 10.41 10.30 10.31 1,129,809 -0.05(-0.52%)
Jun 10, 2016 10.32 10.38 10.31 10.37 1,172,003 +0.02(+0.15%)
Jun 09, 2016 10.34 10.39 10.27 10.35 1,151,474 +0.02(+0.15%)
Jun 08, 2016 10.27 10.37 10.25 10.34 1,701,731 +0.06(+0.60%)
Jun 07, 2016 10.24 10.27 10.18 10.27 1,594,675 +0.06(+0.61%)
Jun 06, 2016 10.15 10.26 10.08 10.21 1,052,436 +0.05(+0.53%)
Jun 03, 2016 10.10 10.17 10.05 10.16 1,048,509 +0.00(+0.00%)
Jun 02, 2016 10.13 10.17 10.07 10.16 1,882,926 +0.02(+0.15%)
Jun 01, 2016 10.13 10.16 10.06 10.14 1,330,556 -0.01(-0.08%)
May 31, 2016 10.14 10.16 10.06 10.15 2,041,818 +0.03(+0.31%)
May 27, 2016 10.10 10.12 10.12 10.12 1,036,130 +0.02(+0.23%)
May 26, 2016 10.06 10.11 10.02 10.10 1,510,051 +0.03(+0.31%)
May 25, 2016 10.06 10.06 9.817 10.06 1,506,310 +0.02(+0.15%)
May 24, 2016 10.04 10.09 9.972 10.05 1,654,277 +0.01(+0.08%)
May 23, 2016 9.979 10.21 9.964 10.04 1,641,795 +0.08(+0.78%)
May 20, 2016 9.871 9.964 9.856 9.964 1,170,988 +0.09(+0.94%)
May 19, 2016 9.925 9.948 9.685 9.871 791,637 -0.12(-1.16%)
May 18, 2016 9.817 9.991 9.817 9.987 911,982 +0.19(+1.90%)
May 17, 2016 9.856 9.925 9.739 9.801 739,987 -0.10(-1.02%)
May 16, 2016 9.825 9.929 9.801 9.902 622,930 +0.07(+0.71%)
May 13, 2016 9.763 9.848 9.739 9.832 426,597 +0.05(+0.55%)
May 12, 2016 9.701 9.817 9.701 9.778 384,466 +0.10(+1.04%)
May 11, 2016 9.786 9.817 9.670 9.677 234,352 -0.10(-1.03%)
May 10, 2016 9.933 9.933 9.739 9.778 455,179 -0.13(-1.33%)
May 09, 2016 9.685 9.933 9.577 9.910 529,033 +0.19(+1.91%)
May 06, 2016 9.577 9.856 9.577 9.724 438,598 +0.10(+1.05%)
May 05, 2016 9.677 9.732 9.616 9.623 324,685 -0.06(-0.64%)
May 04, 2016 9.778 9.794 9.623 9.685 270,482 -0.11(-1.11%)
May 03, 2016 9.809 9.817 9.724 9.794 284,320 -0.08(-0.82%)
May 02, 2016 9.825 9.886 9.747 9.875 235,409 +0.10(+1.07%)
Apr 29, 2016 9.825 9.871 9.685 9.770 282,854 -0.07(-0.71%)
Apr 28, 2016 9.863 9.964 9.600 9.840 355,204 -0.04(-0.39%)
Apr 27, 2016 9.933 9.979 9.817 9.879 302,393 -0.03(-0.31%)
Apr 26, 2016 9.894 9.956 9.856 9.910 332,605 +0.01(+0.08%)
Apr 25, 2016 9.886 9.910 9.770 9.902 248,956 +0.00(+0.00%)
Apr 22, 2016 9.910 10.01 9.863 9.902 365,383 -0.01(-0.08%)
Apr 21, 2016 9.925 10.01 9.751 9.910 698,673 -0.03(-0.31%)
Apr 20, 2016 9.964 10.01 9.902 9.941 294,977 +0.00(+0.00%)
Apr 19, 2016 9.941 9.987 9.836 9.941 346,275 +0.00(+0.00%)
Apr 18, 2016 9.856 9.948 9.778 9.941 381,831 +0.11(+1.10%)
Apr 15, 2016 9.894 9.941 9.801 9.832 279,701 -0.10(-1.01%)
Apr 14, 2016 9.933 9.987 9.856 9.933 459,783 +0.02(+0.16%)
Apr 13, 2016 9.871 9.933 9.825 9.917 581,911 +0.05(+0.47%)
Apr 12, 2016 9.801 9.886 9.786 9.871 662,773 +0.03(+0.31%)
Apr 11, 2016 9.631 9.863 9.631 9.840 835,443 +0.17(+1.76%)
Apr 08, 2016 9.840 9.852 9.608 9.670 644,859 -0.12(-1.26%)
Apr 07, 2016 9.701 9.801 9.677 9.794 1,153,031 +0.04(+0.40%)
Apr 06, 2016 9.569 9.763 9.530 9.755 417,488 +0.16(+1.69%)
Apr 05, 2016 9.708 9.770 9.546 9.592 501,880 -0.16(-1.67%)
Apr 04, 2016 9.693 9.770 9.605 9.755 517,844 +0.04(+0.40%)
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.