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

Kearny Financial (NQ: KRNY )

6.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 7.090 7.267 6.962 7.070 568,638 +0.02(+0.28%)
Jul 30, 2024 6.903 7.056 6.894 7.051 465,051 +0.21(+3.01%)
Jul 29, 2024 7.090 7.119 6.707 6.845 434,506 -0.19(-2.65%)
Jul 26, 2024 7.011 7.090 6.737 7.031 708,399 +0.08(+1.13%)
Jul 25, 2024 6.746 7.119 6.579 6.953 625,760 -0.05(-0.70%)
Jul 24, 2024 7.257 7.336 6.992 7.002 449,282 -0.29(-4.04%)
Jul 23, 2024 6.845 7.321 6.845 7.296 623,764 +0.35(+5.09%)
Jul 22, 2024 6.589 6.943 6.486 6.943 514,743 +0.28(+4.28%)
Jul 19, 2024 6.648 6.737 6.579 6.658 618,757 +0.03(+0.44%)
Jul 18, 2024 6.805 6.913 6.604 6.628 828,337 -0.27(-3.85%)
Jul 17, 2024 6.609 6.918 6.609 6.894 822,290 +0.14(+2.03%)
Jul 16, 2024 6.481 6.756 6.452 6.756 715,274 +0.35(+5.52%)
Jul 15, 2024 6.285 6.457 6.241 6.403 546,389 +0.21(+3.33%)
Jul 12, 2024 6.354 6.388 6.187 6.196 590,872 -0.09(-1.41%)
Jul 11, 2024 6.098 6.319 6.039 6.285 551,956 +0.37(+6.31%)
Jul 10, 2024 5.882 5.990 5.789 5.912 368,029 +0.01(+0.17%)
Jul 09, 2024 5.735 5.902 5.686 5.902 371,749 +0.15(+2.56%)
Jul 08, 2024 5.705 5.759 5.646 5.755 300,011 +0.11(+1.91%)
Jul 05, 2024 5.784 5.872 5.627 5.646 427,409 -0.14(-2.38%)
Jul 03, 2024 6.049 6.049 5.784 5.784 194,411 -0.23(-3.76%)
Jul 02, 2024 5.902 6.039 5.853 6.010 281,432 +0.12(+2.00%)
Jul 01, 2024 5.980 6.029 5.882 5.892 402,373 -0.15(-2.44%)
Jun 28, 2024 5.745 6.349 5.725 6.039 1,711,552 +0.35(+6.22%)
Jun 27, 2024 5.558 5.691 5.499 5.686 352,618 +0.14(+2.48%)
Jun 26, 2024 5.401 5.607 5.372 5.548 462,169 +0.14(+2.54%)
Jun 25, 2024 5.450 5.509 5.401 5.411 549,717 -0.05(-0.90%)
Jun 24, 2024 5.411 5.504 5.362 5.460 637,949 +0.06(+1.09%)
Jun 21, 2024 5.450 5.489 5.372 5.401 1,082,670 -0.05(-0.90%)
Jun 20, 2024 5.381 5.470 5.362 5.450 556,781 -0.01(-0.18%)
Jun 18, 2024 5.421 5.494 5.403 5.460 669,103 +0.02(+0.36%)
Jun 17, 2024 5.254 5.450 5.224 5.440 419,699 +0.17(+3.17%)
Jun 14, 2024 5.411 5.411 5.244 5.273 394,258 -0.18(-3.24%)
Jun 13, 2024 5.529 5.529 5.318 5.450 547,545 -0.10(-1.77%)
Jun 12, 2024 5.460 5.666 5.460 5.548 651,485 +0.25(+4.63%)
Jun 11, 2024 5.293 5.342 5.234 5.303 403,059 -0.06(-1.10%)
Jun 10, 2024 5.342 5.406 5.214 5.362 423,089 +0.00(+0.00%)
Jun 07, 2024 5.352 5.416 5.273 5.362 433,251 +0.00(+0.00%)
Jun 06, 2024 5.303 5.401 5.239 5.362 437,797 +0.07(+1.30%)
Jun 05, 2024 5.362 5.362 5.259 5.293 343,307 -0.01(-0.19%)
Jun 04, 2024 5.450 5.480 5.254 5.303 406,743 -0.22(-3.91%)
Jun 03, 2024 5.627 5.627 5.425 5.519 455,851 -0.05(-0.88%)
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%)
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.