Skip to main content

Kearny Financial (NQ: KRNY )

5.610 -0.060 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.720 5.720 5.540 5.610 245,178 -0.06(-1.06%)
May 24, 2024 5.740 5.750 5.610 5.670 282,106 -0.06(-1.05%)
May 23, 2024 6.010 6.010 5.665 5.730 290,217 -0.25(-4.18%)
May 22, 2024 5.970 6.080 5.920 5.980 605,379 -0.01(-0.17%)
May 21, 2024 5.920 6.020 5.900 5.990 304,913 +0.06(+1.01%)
May 20, 2024 6.080 6.100 5.920 5.930 240,429 -0.16(-2.63%)
May 17, 2024 6.030 6.220 5.999 6.090 289,373 +0.06(+1.08%)
May 16, 2024 5.960 6.035 5.880 6.025 375,914 +0.07(+1.09%)
May 15, 2024 5.730 6.055 5.650 5.960 684,713 +0.31(+5.49%)
May 14, 2024 5.720 5.750 5.605 5.650 268,599 +0.01(+0.18%)
May 13, 2024 5.720 5.780 5.640 5.640 279,957 +0.00(+0.00%)
May 10, 2024 5.710 5.730 5.550 5.640 278,473 -0.08(-1.40%)
May 09, 2024 5.550 5.750 5.550 5.720 469,678 +0.19(+3.44%)
May 08, 2024 5.480 5.580 5.450 5.530 832,938 -0.06(-1.07%)
May 07, 2024 5.680 5.820 5.570 5.590 472,362 -0.09(-1.58%)
May 06, 2024 5.709 5.739 5.670 5.680 349,599 +0.03(+0.52%)
May 03, 2024 5.651 5.749 5.621 5.651 346,692 +0.11(+1.95%)
May 02, 2024 5.464 5.572 5.454 5.543 345,496 +0.14(+2.54%)
May 01, 2024 5.297 5.513 5.297 5.405 477,398 +0.11(+2.04%)
Apr 30, 2024 5.346 5.346 5.175 5.297 463,906 -0.07(-1.28%)
Apr 29, 2024 5.582 5.651 5.346 5.366 553,768 -0.25(-4.37%)
Apr 26, 2024 5.641 5.660 5.543 5.611 331,420 -0.03(-0.52%)
Apr 25, 2024 5.798 5.827 5.445 5.641 527,604 -0.26(-4.33%)
Apr 24, 2024 5.729 5.906 5.700 5.896 441,213 +0.15(+2.56%)
Apr 23, 2024 5.690 5.886 5.680 5.749 507,228 +0.04(+0.69%)
Apr 22, 2024 5.729 5.822 5.700 5.709 488,250 -0.02(-0.34%)
Apr 19, 2024 5.415 5.744 5.415 5.729 433,582 +0.29(+5.42%)
Apr 18, 2024 5.435 5.538 5.386 5.435 436,012 +0.00(+0.00%)
Apr 17, 2024 5.425 5.513 5.405 5.435 358,834 +0.04(+0.73%)
Apr 16, 2024 5.513 5.513 5.376 5.396 302,559 -0.13(-2.31%)
Apr 15, 2024 5.680 5.768 5.464 5.523 361,828 -0.18(-3.10%)
Apr 12, 2024 5.405 5.714 5.391 5.700 1,163,420 +0.27(+5.06%)
Apr 11, 2024 5.562 5.582 5.391 5.425 680,117 -0.09(-1.60%)
Apr 10, 2024 5.817 5.907 5.337 5.513 970,477 -0.46(-7.72%)
Apr 09, 2024 6.033 6.072 5.964 5.974 539,953 +0.00(+0.00%)
Apr 08, 2024 6.053 6.121 5.896 5.974 460,048 -0.07(-1.14%)
Apr 05, 2024 6.131 6.249 6.033 6.043 814,591 -0.13(-2.07%)
Apr 04, 2024 6.308 6.460 6.141 6.170 366,526 -0.10(-1.56%)
Apr 03, 2024 6.131 6.327 6.092 6.269 477,418 +0.13(+2.08%)
Apr 02, 2024 6.082 6.170 6.023 6.141 461,662 -0.03(-0.48%)
Apr 01, 2024 6.318 6.318 6.097 6.170 289,964 -0.15(-2.33%)
Mar 28, 2024 6.180 6.337 6.161 6.318 418,411 +0.12(+1.90%)
Mar 27, 2024 5.945 6.210 5.945 6.200 339,304 +0.30(+5.16%)
Mar 26, 2024 6.014 6.067 5.857 5.896 237,827 -0.06(-0.99%)
Mar 25, 2024 5.925 6.023 5.925 5.955 197,373 +0.05(+0.83%)
Mar 22, 2024 6.053 6.092 5.881 5.906 235,983 -0.14(-2.27%)
Mar 21, 2024 6.092 6.179 5.974 6.043 323,254 -0.04(-0.65%)
Mar 20, 2024 5.719 6.131 5.719 6.082 390,272 +0.32(+5.62%)
Mar 19, 2024 5.788 5.876 5.739 5.758 515,863 -0.03(-0.51%)
Mar 18, 2024 5.817 6.014 5.675 5.788 792,144 -0.02(-0.34%)
Mar 15, 2024 5.758 5.891 5.709 5.808 1,161,698 +0.03(+0.51%)
Mar 14, 2024 6.170 6.170 5.749 5.778 710,493 -0.37(-6.06%)
Mar 13, 2024 6.092 6.278 6.092 6.151 602,834 +0.06(+0.97%)
Mar 12, 2024 6.239 6.249 6.043 6.092 296,541 -0.15(-2.36%)
Mar 11, 2024 6.210 6.308 6.190 6.239 250,003 -0.01(-0.16%)
Mar 08, 2024 6.229 6.278 6.121 6.249 364,407 +0.11(+1.76%)
Mar 07, 2024 6.200 6.239 6.077 6.141 290,399 +0.02(+0.32%)
Mar 06, 2024 6.033 6.254 5.911 6.121 524,171 +0.10(+1.63%)
Mar 05, 2024 5.837 6.063 5.837 6.023 476,080 +0.17(+2.85%)
Mar 04, 2024 6.043 6.131 5.827 5.857 519,010 -0.17(-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.