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, 2020 6.543 6.652 6.493 6.501 470,209 -0.11(-1.65%)
Aug 28, 2020 6.627 6.644 6.522 6.610 186,920 +0.01(+0.13%)
Aug 27, 2020 6.493 6.702 6.484 6.602 191,228 +0.13(+1.94%)
Aug 26, 2020 6.660 6.778 6.459 6.476 217,125 -0.22(-3.25%)
Aug 25, 2020 6.660 6.719 6.577 6.694 280,663 +0.12(+1.78%)
Aug 24, 2020 6.518 6.577 6.350 6.577 200,710 +0.17(+2.61%)
Aug 21, 2020 6.476 6.518 6.367 6.409 226,667 -0.08(-1.16%)
Aug 20, 2020 6.635 6.635 6.434 6.484 166,633 -0.09(-1.34%)
Aug 19, 2020 6.543 6.669 6.535 6.572 235,272 +0.01(+0.19%)
Aug 18, 2020 6.660 6.660 6.543 6.560 173,554 -0.11(-1.63%)
Aug 17, 2020 6.702 6.736 6.535 6.669 201,092 -0.06(-0.87%)
Aug 14, 2020 6.577 6.753 6.501 6.727 291,839 +0.09(+1.39%)
Aug 13, 2020 6.753 6.786 6.614 6.635 177,163 -0.18(-2.64%)
Aug 12, 2020 6.962 6.962 6.652 6.815 251,375 -0.01(-0.18%)
Aug 11, 2020 6.996 7.121 6.803 6.828 372,473 -0.05(-0.73%)
Aug 10, 2020 6.761 6.945 6.702 6.878 418,534 +0.14(+2.11%)
Aug 07, 2020 6.434 6.744 6.367 6.736 253,165 +0.28(+4.42%)
Aug 06, 2020 6.392 6.543 6.334 6.451 269,269 +0.02(+0.26%)
Aug 05, 2020 6.409 6.443 6.300 6.434 341,020 +0.10(+1.52%)
Aug 04, 2020 6.401 6.401 6.233 6.338 386,010 -0.08(-1.24%)
Aug 03, 2020 6.753 6.753 6.401 6.417 332,423 -0.32(-4.73%)
Jul 31, 2020 6.887 7.104 6.635 6.736 458,109 +0.17(+2.55%)
Jul 30, 2020 6.426 6.610 6.409 6.568 420,821 +0.03(+0.38%)
Jul 29, 2020 6.401 6.568 6.208 6.543 392,043 +0.18(+2.76%)
Jul 28, 2020 6.133 6.392 6.133 6.367 579,833 +0.19(+3.05%)
Jul 27, 2020 6.292 6.300 6.091 6.179 328,310 -0.16(-2.58%)
Jul 24, 2020 6.401 6.518 6.325 6.342 215,328 -0.08(-1.30%)
Jul 23, 2020 6.183 6.451 6.183 6.426 267,106 +0.18(+2.81%)
Jul 22, 2020 6.300 6.334 6.166 6.250 259,887 -0.11(-1.71%)
Jul 21, 2020 6.074 6.388 6.074 6.359 433,951 +0.30(+4.98%)
Jul 20, 2020 6.275 6.468 6.053 6.057 439,919 -0.24(-3.86%)
Jul 17, 2020 6.552 6.635 6.283 6.300 432,089 -0.30(-4.51%)
Jul 16, 2020 6.526 6.803 6.510 6.598 410,494 +0.02(+0.32%)
Jul 15, 2020 6.493 6.610 6.409 6.577 541,344 +0.27(+4.32%)
Jul 14, 2020 6.426 6.468 6.233 6.304 561,494 -0.13(-2.02%)
Jul 13, 2020 6.518 6.602 6.325 6.434 684,049 -0.03(-0.39%)
Jul 10, 2020 6.283 6.552 6.275 6.459 1,417,777 +0.19(+3.07%)
Jul 09, 2020 6.518 6.644 6.225 6.267 599,805 -0.24(-3.67%)
Jul 08, 2020 6.459 6.610 6.367 6.505 408,824 +0.02(+0.32%)
Jul 07, 2020 6.652 6.652 6.484 6.484 384,808 -0.23(-3.49%)
Jul 06, 2020 6.845 6.899 6.665 6.719 379,137 +0.01(+0.12%)
Jul 02, 2020 6.853 6.945 6.694 6.711 471,597 +0.01(+0.13%)
Jul 01, 2020 6.878 6.895 6.652 6.702 359,551 -0.15(-2.20%)
Jun 30, 2020 6.686 6.903 6.686 6.853 457,756 +0.11(+1.68%)
Jun 29, 2020 6.443 6.765 6.417 6.740 273,017 +0.42(+6.70%)
Jun 26, 2020 6.493 6.493 6.116 6.317 868,236 -0.24(-3.70%)
Jun 25, 2020 6.334 6.585 6.325 6.560 310,475 +0.18(+2.76%)
Jun 24, 2020 6.568 6.568 6.292 6.384 310,562 -0.26(-3.85%)
Jun 23, 2020 6.845 6.903 6.635 6.639 326,658 -0.11(-1.67%)
Jun 22, 2020 6.711 6.820 6.635 6.753 313,736 -0.03(-0.37%)
Jun 19, 2020 7.004 7.130 6.665 6.778 706,501 -0.15(-2.18%)
Jun 18, 2020 6.853 7.029 6.803 6.929 328,770 +0.03(+0.36%)
Jun 17, 2020 7.331 7.431 6.853 6.903 509,825 -0.42(-5.72%)
Jun 16, 2020 7.272 7.474 6.979 7.322 381,038 +0.39(+5.62%)
Jun 15, 2020 6.702 7.029 6.568 6.933 283,797 +0.02(+0.30%)
Jun 12, 2020 7.037 7.096 6.669 6.912 306,162 +0.17(+2.48%)
Jun 11, 2020 7.021 7.121 6.711 6.744 280,184 -0.65(-8.83%)
Jun 10, 2020 7.884 7.967 7.389 7.398 195,947 -0.49(-6.16%)
Jun 09, 2020 7.967 8.034 7.683 7.884 157,200 -0.21(-2.59%)
Jun 08, 2020 8.118 8.235 7.993 8.093 294,591 +0.13(+1.58%)
Jun 05, 2020 7.967 8.143 7.917 7.967 333,854 +0.45(+6.02%)
Jun 04, 2020 7.297 7.523 7.264 7.515 287,052 +0.15(+2.05%)
Jun 03, 2020 7.297 7.548 7.197 7.364 379,341 +0.34(+4.89%)
Jun 02, 2020 7.104 7.230 6.991 7.021 287,873 -0.02(-0.24%)
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.