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 (%)
Jan 29, 2016 9.221 9.344 9.167 9.344 802,065 +0.14(+1.51%)
Jan 28, 2016 9.167 9.267 9.151 9.205 462,561 +0.10(+1.10%)
Jan 27, 2016 9.020 9.213 8.989 9.105 695,729 +0.05(+0.51%)
Jan 26, 2016 8.997 9.058 8.927 9.058 570,896 +0.12(+1.30%)
Jan 25, 2016 8.997 9.074 8.896 8.943 666,152 -0.08(-0.86%)
Jan 22, 2016 8.850 9.051 8.796 9.020 871,800 +0.22(+2.46%)
Jan 21, 2016 9.105 9.105 8.742 8.803 732,315 -0.27(-2.98%)
Jan 20, 2016 9.105 9.151 8.912 9.074 1,039,503 -0.10(-1.10%)
Jan 19, 2016 9.136 9.221 9.097 9.174 641,255 +0.11(+1.19%)
Jan 15, 2016 8.997 9.066 9.066 9.066 1,252,023 -0.09(-1.01%)
Jan 14, 2016 9.259 9.306 9.086 9.159 1,315,339 -0.03(-0.34%)
Jan 13, 2016 9.290 9.383 9.090 9.190 1,161,074 -0.05(-0.59%)
Jan 12, 2016 9.422 9.437 9.120 9.244 772,726 -0.10(-1.08%)
Jan 11, 2016 9.545 9.584 9.321 9.344 939,697 -0.15(-1.63%)
Jan 08, 2016 9.561 9.731 9.460 9.499 1,519,091 -0.04(-0.41%)
Jan 07, 2016 9.654 9.692 9.530 9.538 932,609 -0.23(-2.37%)
Jan 06, 2016 9.545 9.793 9.522 9.770 629,084 +0.11(+1.12%)
Jan 05, 2016 9.607 9.723 9.592 9.661 409,577 +0.05(+0.56%)
Jan 04, 2016 9.661 9.700 9.569 9.607 762,338 -0.19(-1.89%)
Dec 31, 2015 9.909 9.793 9.793 9.793 440,284 -0.15(-1.48%)
Dec 30, 2015 9.947 10.05 9.862 9.940 494,024 -0.02(-0.23%)
Dec 29, 2015 9.847 9.971 9.785 9.963 349,412 +0.17(+1.74%)
Dec 28, 2015 9.855 9.878 9.739 9.793 528,206 -0.07(-0.71%)
Dec 24, 2015 9.824 9.862 9.862 9.862 377,793 +0.06(+0.63%)
Dec 23, 2015 9.654 9.816 9.584 9.800 676,569 +0.18(+1.85%)
Dec 22, 2015 9.538 9.638 9.414 9.623 379,936 +0.12(+1.22%)
Dec 21, 2015 9.553 9.677 9.429 9.507 238,010 +0.00(+0.00%)
Dec 18, 2015 9.584 9.634 9.499 9.507 678,034 -0.08(-0.81%)
Dec 17, 2015 9.746 9.762 9.545 9.584 387,793 -0.12(-1.27%)
Dec 16, 2015 9.630 9.754 9.576 9.708 514,759 +0.09(+0.88%)
Dec 15, 2015 9.437 9.638 9.414 9.623 347,889 +0.26(+2.72%)
Dec 14, 2015 9.314 9.623 9.422 9.368 637,312 -0.05(-0.57%)
Dec 11, 2015 9.406 9.576 9.368 9.422 469,108 -0.09(-0.89%)
Dec 10, 2015 9.522 9.615 9.476 9.507 366,339 -0.04(-0.40%)
Dec 09, 2015 9.592 9.661 9.522 9.545 375,092 -0.08(-0.80%)
Dec 08, 2015 9.615 9.685 9.553 9.623 220,441 -0.05(-0.56%)
Dec 07, 2015 9.831 9.831 9.623 9.677 421,981 -0.13(-1.34%)
Dec 04, 2015 9.739 9.831 9.607 9.808 518,247 +0.09(+0.87%)
Dec 03, 2015 9.777 9.847 9.677 9.723 669,073 -0.03(-0.32%)
Dec 02, 2015 9.685 9.816 9.684 9.754 699,514 +0.08(+0.80%)
Dec 01, 2015 9.777 9.808 9.569 9.677 362,204 -0.06(-0.63%)
Nov 30, 2015 9.476 9.812 9.429 9.739 1,372,820 +0.28(+2.94%)
Nov 27, 2015 9.576 9.576 9.430 9.460 215,064 -0.13(-1.37%)
Nov 25, 2015 9.522 9.592 9.592 9.592 374,782 +0.07(+0.73%)
Nov 24, 2015 9.491 9.530 9.430 9.522 499,472 +0.06(+0.65%)
Nov 23, 2015 9.399 9.491 9.391 9.460 208,786 +0.02(+0.25%)
Nov 20, 2015 9.484 9.491 9.406 9.437 261,540 -0.02(-0.16%)
Nov 19, 2015 9.406 9.491 9.399 9.453 508,799 +0.00(+0.00%)
Nov 18, 2015 9.337 9.468 9.283 9.453 419,187 +0.15(+1.58%)
Nov 17, 2015 9.414 9.484 9.252 9.306 475,038 -0.06(-0.66%)
Nov 16, 2015 9.237 9.376 9.152 9.368 495,294 +0.15(+1.68%)
Nov 13, 2015 9.206 9.291 9.152 9.213 613,419 -0.05(-0.50%)
Nov 12, 2015 9.399 9.418 9.252 9.260 663,427 -0.17(-1.80%)
Nov 11, 2015 9.514 9.561 9.345 9.430 826,521 -0.08(-0.81%)
Nov 10, 2015 9.399 9.538 9.368 9.507 790,730 +0.13(+1.40%)
Nov 09, 2015 9.445 9.445 9.322 9.376 261,817 -0.05(-0.57%)
Nov 06, 2015 9.430 9.451 9.283 9.430 391,577 +0.01(+0.08%)
Nov 05, 2015 9.391 9.453 9.352 9.422 218,982 +0.04(+0.41%)
Nov 04, 2015 9.352 9.399 9.329 9.383 374,558 +0.05(+0.50%)
Nov 03, 2015 9.391 9.445 9.291 9.337 528,541 -0.08(-0.82%)
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.