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 (%)
Apr 30, 2021 10.72 11.05 10.71 10.99 397,505 +0.19(+1.75%)
Apr 29, 2021 10.91 11.01 10.77 10.80 270,482 -0.03(-0.24%)
Apr 28, 2021 10.79 10.97 10.75 10.83 209,050 +0.03(+0.24%)
Apr 27, 2021 10.83 10.90 10.75 10.80 209,364 -0.04(-0.40%)
Apr 26, 2021 10.94 11.09 10.84 10.84 274,362 -0.07(-0.63%)
Apr 23, 2021 10.65 10.97 10.62 10.91 301,443 +0.30(+2.84%)
Apr 22, 2021 10.70 10.75 10.60 10.61 242,523 -0.08(-0.72%)
Apr 21, 2021 10.46 10.69 10.46 10.69 264,689 +0.15(+1.39%)
Apr 20, 2021 10.65 10.73 10.53 10.54 281,562 -0.15(-1.45%)
Apr 19, 2021 10.66 10.76 10.58 10.70 289,391 +0.05(+0.48%)
Apr 16, 2021 10.65 10.78 10.63 10.65 302,955 +0.02(+0.16%)
Apr 15, 2021 10.61 10.67 10.46 10.63 245,315 +0.03(+0.24%)
Apr 14, 2021 10.44 10.70 10.44 10.60 269,983 +0.15(+1.44%)
Apr 13, 2021 10.64 10.64 10.41 10.45 277,169 -0.18(-1.74%)
Apr 12, 2021 10.54 10.73 10.54 10.64 196,000 +0.10(+0.98%)
Apr 09, 2021 10.58 10.67 10.52 10.53 247,597 +0.02(+0.16%)
Apr 08, 2021 10.42 10.54 10.29 10.52 179,214 +0.05(+0.49%)
Apr 07, 2021 10.53 10.67 10.44 10.46 258,405 -0.08(-0.73%)
Apr 06, 2021 10.58 10.68 10.52 10.54 226,595 -0.07(-0.65%)
Apr 05, 2021 10.64 10.70 10.51 10.61 243,802 +0.06(+0.57%)
Apr 01, 2021 10.33 10.57 10.32 10.55 278,997 +0.16(+1.57%)
Mar 31, 2021 10.58 10.62 10.31 10.39 601,281 -0.22(-2.11%)
Mar 30, 2021 10.65 10.79 10.55 10.61 531,346 +0.09(+0.90%)
Mar 29, 2021 10.74 10.90 10.51 10.52 463,266 -0.33(-3.01%)
Mar 26, 2021 10.84 10.95 10.76 10.84 284,696 +0.15(+1.45%)
Mar 25, 2021 10.58 10.77 10.37 10.69 331,443 +0.21(+1.97%)
Mar 24, 2021 10.58 10.98 10.48 10.48 304,001 +0.01(+0.12%)
Mar 23, 2021 10.71 11.04 10.44 10.47 451,244 -0.36(-3.30%)
Mar 22, 2021 11.01 11.01 10.72 10.83 474,016 -0.28(-2.55%)
Mar 19, 2021 10.90 11.14 10.75 11.11 2,058,234 +0.11(+1.02%)
Mar 18, 2021 11.11 11.33 10.94 11.00 480,533 +0.02(+0.16%)
Mar 17, 2021 11.11 11.17 10.90 10.98 501,864 +0.00(+0.00%)
Mar 16, 2021 11.13 11.15 10.84 10.98 335,699 -0.16(-1.47%)
Mar 15, 2021 11.36 11.36 10.99 11.14 375,150 -0.21(-1.82%)
Mar 12, 2021 11.30 11.47 11.21 11.35 281,905 +0.16(+1.46%)
Mar 11, 2021 11.22 11.22 10.94 11.19 328,410 -0.02(-0.15%)
Mar 10, 2021 11.09 11.25 10.96 11.20 421,799 +0.20(+1.80%)
Mar 09, 2021 11.14 11.14 10.87 11.01 386,106 -0.21(-1.84%)
Mar 08, 2021 10.90 11.29 10.75 11.21 503,560 +0.53(+4.99%)
Mar 05, 2021 10.39 10.71 10.33 10.68 704,879 +0.44(+4.28%)
Mar 04, 2021 10.03 10.33 10.02 10.24 658,530 +0.21(+2.06%)
Mar 03, 2021 9.880 10.32 9.876 10.03 531,362 +0.27(+2.73%)
Mar 02, 2021 9.725 9.884 9.536 9.768 377,044 -0.09(-0.87%)
Mar 01, 2021 9.880 9.931 9.760 9.854 352,236 +0.17(+1.76%)
Feb 26, 2021 9.794 9.935 9.632 9.683 462,162 -0.12(-1.22%)
Feb 25, 2021 9.999 10.03 9.786 9.803 377,096 -0.09(-0.95%)
Feb 24, 2021 9.811 10.10 9.811 9.897 318,137 +0.18(+1.84%)
Feb 23, 2021 9.666 9.956 9.523 9.718 513,130 +0.14(+1.42%)
Feb 22, 2021 9.385 9.628 9.368 9.581 486,456 +0.18(+1.91%)
Feb 19, 2021 9.146 9.419 9.146 9.402 414,106 +0.27(+2.99%)
Feb 18, 2021 9.197 9.325 9.120 9.129 451,343 -0.03(-0.28%)
Feb 17, 2021 9.163 9.359 9.137 9.154 353,069 -0.03(-0.37%)
Feb 16, 2021 9.299 9.385 9.171 9.189 365,763 -0.07(-0.74%)
Feb 12, 2021 9.146 9.282 9.129 9.257 285,760 +0.07(+0.74%)
Feb 11, 2021 9.325 9.470 9.120 9.189 334,682 -0.12(-1.28%)
Feb 10, 2021 9.368 9.427 9.274 9.308 326,324 -0.04(-0.46%)
Feb 09, 2021 9.299 9.385 9.163 9.351 371,133 +0.03(+0.37%)
Feb 08, 2021 9.095 9.317 8.958 9.317 346,603 +0.23(+2.54%)
Feb 05, 2021 9.180 9.223 8.984 9.086 293,378 -0.05(-0.56%)
Feb 04, 2021 8.992 9.231 8.847 9.137 378,418 +0.15(+1.61%)
Feb 03, 2021 8.864 9.026 8.753 8.992 332,584 +0.11(+1.25%)
Feb 02, 2021 8.805 9.005 8.711 8.881 528,977 +0.15(+1.76%)
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.