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, 2023 7.138 7.185 6.986 7.052 206,739 -0.09(-1.20%)
Aug 30, 2023 7.128 7.166 7.014 7.138 231,698 +0.01(+0.13%)
Aug 29, 2023 7.100 7.185 7.043 7.128 171,448 +0.05(+0.67%)
Aug 28, 2023 7.071 7.175 7.024 7.081 236,746 +0.04(+0.54%)
Aug 25, 2023 7.262 7.300 7.014 7.043 163,932 -0.20(-2.76%)
Aug 24, 2023 7.157 7.338 7.157 7.242 183,576 +0.07(+0.93%)
Aug 23, 2023 7.195 7.252 7.138 7.176 191,097 +0.02(+0.27%)
Aug 22, 2023 7.452 7.538 7.157 7.157 272,241 -0.30(-3.96%)
Aug 21, 2023 7.614 7.642 7.442 7.452 188,245 -0.16(-2.12%)
Aug 18, 2023 7.557 7.661 7.557 7.614 390,744 +0.00(+0.00%)
Aug 17, 2023 7.595 7.652 7.557 7.614 221,490 +0.03(+0.38%)
Aug 16, 2023 7.690 7.756 7.561 7.585 158,284 -0.12(-1.60%)
Aug 15, 2023 7.775 7.823 7.671 7.709 218,977 -0.16(-2.06%)
Aug 14, 2023 7.899 7.918 7.814 7.871 134,482 -0.08(-0.96%)
Aug 11, 2023 7.842 7.966 7.719 7.947 196,031 +0.06(+0.72%)
Aug 10, 2023 7.918 8.013 7.756 7.890 248,674 -0.03(-0.36%)
Aug 09, 2023 7.985 8.013 7.823 7.918 255,892 -0.09(-1.07%)
Aug 08, 2023 7.918 8.031 7.690 8.004 166,941 -0.07(-0.83%)
Aug 07, 2023 7.995 8.146 7.977 8.070 241,512 +0.07(+0.82%)
Aug 04, 2023 7.939 8.019 7.911 8.005 204,730 +0.09(+1.19%)
Aug 03, 2023 7.751 8.028 7.685 7.911 336,816 +0.14(+1.81%)
Aug 02, 2023 7.807 7.915 7.704 7.770 242,026 -0.17(-2.13%)
Aug 01, 2023 8.061 8.061 7.864 7.939 233,469 -0.13(-1.63%)
Jul 31, 2023 8.202 8.287 7.948 8.070 455,527 -0.17(-2.05%)
Jul 28, 2023 8.136 8.287 8.042 8.240 328,798 +0.19(+2.33%)
Jul 27, 2023 7.977 8.117 7.751 8.052 335,517 +0.34(+4.38%)
Jul 26, 2023 7.441 7.737 7.230 7.713 305,722 +0.35(+4.72%)
Jul 25, 2023 7.356 7.408 7.281 7.366 223,349 -0.01(-0.13%)
Jul 24, 2023 7.093 7.403 7.093 7.375 186,463 +0.25(+3.56%)
Jul 21, 2023 7.291 7.328 7.089 7.122 311,191 -0.11(-1.56%)
Jul 20, 2023 7.356 7.403 7.159 7.234 515,634 -0.12(-1.66%)
Jul 19, 2023 7.206 7.446 7.159 7.356 369,749 +0.17(+2.35%)
Jul 18, 2023 6.952 7.216 6.952 7.187 210,787 +0.23(+3.38%)
Jul 17, 2023 6.887 7.093 6.840 6.952 231,381 +0.04(+0.54%)
Jul 14, 2023 7.056 7.056 6.863 6.915 172,612 -0.08(-1.21%)
Jul 13, 2023 6.896 7.032 6.896 6.999 188,660 +0.10(+1.50%)
Jul 12, 2023 6.868 6.952 6.840 6.896 213,739 +0.14(+2.09%)
Jul 11, 2023 6.661 6.769 6.605 6.755 184,574 +0.13(+1.99%)
Jul 10, 2023 6.595 6.736 6.586 6.624 219,500 +0.01(+0.14%)
Jul 07, 2023 6.501 6.666 6.492 6.614 463,199 +0.12(+1.88%)
Jul 06, 2023 6.661 6.661 6.455 6.492 438,405 -0.30(-4.43%)
Jul 05, 2023 6.746 6.877 6.666 6.793 285,810 +0.03(+0.42%)
Jul 03, 2023 6.642 6.765 6.642 6.765 111,764 +0.14(+2.13%)
Jun 30, 2023 6.793 6.812 6.619 6.624 141,701 -0.11(-1.67%)
Jun 29, 2023 6.727 6.802 6.699 6.736 157,294 +0.08(+1.13%)
Jun 28, 2023 6.699 6.699 6.595 6.661 130,101 -0.04(-0.56%)
Jun 27, 2023 6.661 6.783 6.614 6.699 166,328 +0.05(+0.71%)
Jun 26, 2023 6.736 6.802 6.642 6.652 177,442 -0.10(-1.53%)
Jun 23, 2023 6.633 6.830 6.605 6.755 778,737 +0.05(+0.70%)
Jun 22, 2023 6.802 6.802 6.671 6.708 220,267 -0.10(-1.52%)
Jun 21, 2023 6.934 6.971 6.812 6.812 230,399 -0.12(-1.76%)
Jun 20, 2023 7.075 7.075 6.905 6.934 256,029 -0.14(-1.99%)
Jun 16, 2023 7.234 7.234 7.009 7.075 361,463 -0.09(-1.31%)
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.