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

Kearny Financial (NQ: KRNY )

6.950 -0.060 (-0.86%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
May 31, 2024 5.529 5.597 5.504 5.568 304,988 +0.07(+1.25%)
May 30, 2024 5.381 5.548 5.342 5.499 368,680 +0.18(+3.32%)
May 29, 2024 5.401 5.406 5.303 5.322 291,642 -0.19(-3.39%)
May 28, 2024 5.617 5.617 5.440 5.509 249,672 -0.06(-1.06%)
May 24, 2024 5.637 5.646 5.509 5.568 287,277 -0.06(-1.05%)
May 23, 2024 5.902 5.902 5.563 5.627 295,537 -0.25(-4.18%)
May 22, 2024 5.863 5.971 5.813 5.872 616,477 -0.01(-0.17%)
May 21, 2024 5.813 5.912 5.794 5.882 310,503 +0.06(+1.01%)
May 20, 2024 5.971 5.990 5.813 5.823 244,836 -0.16(-2.63%)
May 17, 2024 5.921 6.108 5.891 5.980 294,678 +0.06(+1.08%)
May 16, 2024 5.853 5.926 5.774 5.917 382,805 +0.06(+1.09%)
May 15, 2024 5.627 5.946 5.548 5.853 697,266 +0.30(+5.49%)
May 14, 2024 5.617 5.646 5.504 5.548 273,523 +0.01(+0.18%)
May 13, 2024 5.617 5.676 5.538 5.538 285,089 +0.00(+0.00%)
May 10, 2024 5.607 5.627 5.450 5.538 283,578 -0.08(-1.40%)
May 09, 2024 5.450 5.646 5.450 5.617 478,288 +0.19(+3.44%)
May 08, 2024 5.381 5.480 5.352 5.430 848,208 -0.06(-1.07%)
May 07, 2024 5.578 5.715 5.470 5.489 481,021 -0.09(-1.58%)
May 06, 2024 5.607 5.636 5.568 5.578 356,009 +0.03(+0.52%)
May 03, 2024 5.549 5.645 5.520 5.549 353,048 +0.11(+1.95%)
May 02, 2024 5.366 5.472 5.356 5.443 351,830 +0.13(+2.54%)
May 01, 2024 5.202 5.414 5.202 5.308 486,151 +0.11(+2.04%)
Apr 30, 2024 5.250 5.250 5.082 5.202 472,411 -0.07(-1.28%)
Apr 29, 2024 5.481 5.549 5.250 5.269 563,921 -0.24(-4.37%)
Apr 26, 2024 5.539 5.558 5.443 5.510 337,496 -0.03(-0.52%)
Apr 25, 2024 5.693 5.722 5.347 5.539 537,277 -0.25(-4.33%)
Apr 24, 2024 5.626 5.799 5.597 5.790 449,302 +0.14(+2.56%)
Apr 23, 2024 5.587 5.780 5.578 5.645 516,527 +0.04(+0.69%)
Apr 22, 2024 5.626 5.717 5.597 5.607 497,202 -0.02(-0.34%)
Apr 19, 2024 5.318 5.640 5.318 5.626 441,531 +0.29(+5.42%)
Apr 18, 2024 5.337 5.438 5.289 5.337 444,006 +0.00(+0.00%)
Apr 17, 2024 5.327 5.414 5.308 5.337 365,412 +0.04(+0.73%)
Apr 16, 2024 5.414 5.414 5.279 5.298 308,106 -0.13(-2.31%)
Apr 15, 2024 5.578 5.664 5.366 5.424 368,461 -0.17(-3.10%)
Apr 12, 2024 5.308 5.611 5.294 5.597 1,184,749 +0.27(+5.06%)
Apr 11, 2024 5.462 5.481 5.294 5.327 692,585 -0.09(-1.60%)
Apr 10, 2024 5.713 5.801 5.241 5.414 988,269 -0.45(-7.72%)
Apr 09, 2024 5.925 5.963 5.857 5.867 549,852 +0.00(+0.00%)
Apr 08, 2024 5.944 6.011 5.790 5.867 468,482 -0.07(-1.14%)
Apr 05, 2024 6.021 6.136 5.925 5.934 829,526 -0.13(-2.07%)
Apr 04, 2024 6.194 6.344 6.031 6.059 373,246 -0.10(-1.57%)
Apr 03, 2024 6.021 6.214 5.982 6.156 486,170 +0.13(+2.08%)
Apr 02, 2024 5.973 6.059 5.915 6.031 470,126 -0.03(-0.48%)
Apr 01, 2024 6.204 6.204 5.987 6.059 295,280 -0.14(-2.33%)
Mar 28, 2024 6.069 6.223 6.050 6.204 426,081 +0.12(+1.90%)
Mar 27, 2024 5.838 6.098 5.838 6.088 345,524 +0.30(+5.16%)
Mar 26, 2024 5.905 5.958 5.751 5.790 242,187 -0.06(-0.99%)
Mar 25, 2024 5.819 5.915 5.819 5.847 200,992 +0.05(+0.83%)
Mar 22, 2024 5.944 5.982 5.775 5.799 240,309 -0.13(-2.27%)
Mar 21, 2024 5.982 6.067 5.867 5.934 329,180 -0.04(-0.65%)
Mar 20, 2024 5.616 6.021 5.616 5.973 397,427 +0.32(+5.62%)
Mar 19, 2024 5.684 5.770 5.636 5.655 525,321 -0.03(-0.51%)
Mar 18, 2024 5.713 5.905 5.573 5.684 806,667 -0.02(-0.34%)
Mar 15, 2024 5.655 5.785 5.607 5.703 1,182,996 +0.03(+0.51%)
Mar 14, 2024 6.059 6.059 5.645 5.674 723,518 -0.37(-6.06%)
Mar 13, 2024 5.982 6.165 5.982 6.040 613,886 +0.06(+0.97%)
Mar 12, 2024 6.127 6.136 5.934 5.982 301,978 -0.14(-2.36%)
Mar 11, 2024 6.098 6.194 6.079 6.127 254,587 -0.01(-0.16%)
Mar 08, 2024 6.117 6.165 6.011 6.136 371,087 +0.11(+1.76%)
Mar 07, 2024 6.088 6.127 5.967 6.031 295,723 +0.02(+0.32%)
Mar 06, 2024 5.925 6.141 5.804 6.011 533,781 +0.10(+1.63%)
Mar 05, 2024 5.732 5.953 5.732 5.915 484,808 +0.16(+2.85%)
Mar 04, 2024 5.934 6.021 5.722 5.751 528,525 -0.16(-2.77%)
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.