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

Kearny Financial (NQ: KRNY )

5.720 +0.190 (+3.44%)
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 (%)
Mar 31, 2016 9.492 9.573 9.468 9.561 523,626 +0.08(+0.82%)
Mar 30, 2016 9.569 9.608 9.476 9.484 746,857 -0.05(-0.57%)
Mar 29, 2016 9.399 9.546 9.298 9.538 411,883 +0.09(+0.98%)
Mar 28, 2016 9.391 9.499 9.356 9.445 258,160 +0.10(+1.08%)
Mar 24, 2016 9.321 9.345 9.345 9.345 231,466 -0.02(-0.25%)
Mar 23, 2016 9.530 9.530 9.368 9.368 266,815 -0.18(-1.87%)
Mar 22, 2016 9.585 9.608 9.507 9.546 188,795 -0.09(-0.88%)
Mar 21, 2016 9.608 9.654 9.554 9.631 372,245 +0.02(+0.16%)
Mar 18, 2016 9.515 9.677 9.476 9.616 1,266,373 +0.14(+1.47%)
Mar 17, 2016 9.182 9.507 9.120 9.476 690,704 +0.26(+2.86%)
Mar 16, 2016 9.143 9.298 9.105 9.213 898,300 +0.02(+0.25%)
Mar 15, 2016 9.151 9.306 9.136 9.190 291,222 -0.02(-0.17%)
Mar 14, 2016 9.205 9.267 9.112 9.205 667,144 -0.01(-0.08%)
Mar 11, 2016 9.236 9.259 9.174 9.213 444,852 +0.03(+0.34%)
Mar 10, 2016 9.197 9.252 9.089 9.182 641,310 +0.00(+0.00%)
Mar 09, 2016 9.259 9.290 9.166 9.182 379,599 -0.05(-0.50%)
Mar 08, 2016 9.290 9.306 9.213 9.228 443,420 -0.11(-1.16%)
Mar 07, 2016 9.244 9.368 9.208 9.337 544,061 +0.04(+0.42%)
Mar 04, 2016 9.399 9.437 9.244 9.298 634,842 -0.09(-0.99%)
Mar 03, 2016 9.321 9.399 9.298 9.391 310,968 +0.04(+0.41%)
Mar 02, 2016 9.360 9.460 9.287 9.352 375,429 -0.04(-0.41%)
Mar 01, 2016 9.290 9.406 9.229 9.391 441,787 +0.14(+1.50%)
Feb 29, 2016 9.275 9.391 9.178 9.252 579,941 +0.00(+0.00%)
Feb 26, 2016 9.337 9.545 9.182 9.252 780,200 -0.05(-0.58%)
Feb 25, 2016 9.128 9.314 9.113 9.306 1,575,113 +0.23(+2.56%)
Feb 24, 2016 9.167 9.267 9.043 9.074 961,672 -0.17(-1.84%)
Feb 23, 2016 9.306 9.341 9.236 9.244 587,104 -0.11(-1.16%)
Feb 22, 2016 9.538 9.600 9.344 9.352 442,858 -0.12(-1.22%)
Feb 19, 2016 9.429 9.476 9.368 9.468 468,515 +0.04(+0.41%)
Feb 18, 2016 9.414 9.468 9.352 9.429 371,910 +0.02(+0.25%)
Feb 17, 2016 9.344 9.422 9.314 9.406 576,013 +0.09(+1.00%)
Feb 16, 2016 9.182 9.360 9.057 9.314 537,931 +0.16(+1.77%)
Feb 12, 2016 9.105 9.151 9.151 9.151 742,519 +0.13(+1.46%)
Feb 11, 2016 8.997 9.089 8.966 9.020 623,367 -0.04(-0.43%)
Feb 10, 2016 9.043 9.275 9.020 9.058 582,885 +0.05(+0.60%)
Feb 09, 2016 9.058 9.113 8.904 9.004 383,786 -0.09(-1.02%)
Feb 08, 2016 8.873 9.128 8.780 9.097 642,982 +0.20(+2.26%)
Feb 05, 2016 9.028 9.058 8.792 8.896 901,811 -0.12(-1.37%)
Feb 04, 2016 9.221 9.329 8.981 9.020 460,632 -0.22(-2.34%)
Feb 03, 2016 9.306 9.306 9.058 9.236 1,051,701 +0.00(+0.00%)
Feb 02, 2016 9.167 9.275 9.151 9.236 502,910 -0.03(-0.33%)
Feb 01, 2016 9.267 9.348 9.194 9.267 624,621 -0.08(-0.83%)
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%)
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.