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

Kearny Financial (NQ: KRNY )

5.675 +0.135 (+2.44%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 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 18, 2024 5.540 5.645 5.490 5.540 427,729 +0.00(+0.00%)
Apr 17, 2024 5.530 5.620 5.510 5.540 352,017 +0.04(+0.73%)
Apr 16, 2024 5.620 5.620 5.480 5.500 296,811 -0.13(-2.31%)
Apr 15, 2024 5.790 5.880 5.570 5.630 354,954 -0.18(-3.10%)
Apr 12, 2024 5.510 5.825 5.495 5.810 1,141,317 +0.28(+5.06%)
Apr 11, 2024 5.670 5.690 5.495 5.530 667,196 -0.09(-1.60%)
Apr 10, 2024 5.930 6.022 5.440 5.620 952,040 -0.47(-7.72%)
Apr 09, 2024 6.150 6.190 6.080 6.090 529,695 +0.00(+0.00%)
Apr 08, 2024 6.170 6.240 6.010 6.090 451,308 -0.07(-1.14%)
Apr 05, 2024 6.250 6.370 6.150 6.160 799,116 -0.13(-2.07%)
Apr 04, 2024 6.430 6.585 6.260 6.290 359,563 -0.10(-1.56%)
Apr 03, 2024 6.250 6.450 6.210 6.390 468,348 +0.13(+2.08%)
Apr 02, 2024 6.200 6.290 6.140 6.260 452,892 -0.03(-0.48%)
Apr 01, 2024 6.440 6.440 6.215 6.290 284,456 -0.15(-2.33%)
Mar 28, 2024 6.300 6.460 6.280 6.440 410,462 +0.12(+1.90%)
Mar 27, 2024 6.060 6.330 6.060 6.320 332,858 +0.31(+5.16%)
Mar 26, 2024 6.130 6.185 5.970 6.010 233,309 -0.06(-0.99%)
Mar 25, 2024 6.040 6.140 6.040 6.070 193,624 +0.05(+0.83%)
Mar 22, 2024 6.170 6.210 5.995 6.020 231,500 -0.14(-2.27%)
Mar 21, 2024 6.210 6.298 6.090 6.160 317,113 -0.04(-0.65%)
Mar 20, 2024 5.830 6.250 5.830 6.200 382,858 +0.33(+5.62%)
Mar 19, 2024 5.900 5.990 5.850 5.870 506,063 -0.03(-0.51%)
Mar 18, 2024 5.930 6.130 5.785 5.900 777,095 -0.02(-0.34%)
Mar 15, 2024 5.870 6.005 5.820 5.920 1,139,628 +0.03(+0.51%)
Mar 14, 2024 6.290 6.290 5.860 5.890 696,995 -0.38(-6.06%)
Mar 13, 2024 6.210 6.400 6.210 6.270 591,382 +0.06(+0.97%)
Mar 12, 2024 6.360 6.370 6.160 6.210 290,908 -0.15(-2.36%)
Mar 11, 2024 6.330 6.430 6.310 6.360 245,254 -0.01(-0.16%)
Mar 08, 2024 6.350 6.400 6.240 6.370 357,484 +0.11(+1.76%)
Mar 07, 2024 6.320 6.360 6.194 6.260 284,882 +0.02(+0.32%)
Mar 06, 2024 6.150 6.375 6.025 6.240 514,213 +0.10(+1.63%)
Mar 05, 2024 5.950 6.180 5.950 6.140 467,036 +0.17(+2.85%)
Mar 04, 2024 6.160 6.250 5.940 5.970 509,150 -0.17(-2.77%)
Mar 01, 2024 6.310 6.310 6.100 6.140 437,302 -0.22(-3.46%)
Feb 29, 2024 6.380 6.490 6.340 6.360 491,356 +0.10(+1.60%)
Feb 28, 2024 6.250 6.320 6.176 6.260 402,156 -0.06(-0.95%)
Feb 27, 2024 6.380 6.460 6.295 6.320 276,428 -0.04(-0.63%)
Feb 26, 2024 6.470 6.540 6.350 6.360 273,816 -0.15(-2.30%)
Feb 23, 2024 6.490 6.570 6.390 6.510 461,502 +0.03(+0.46%)
Feb 22, 2024 6.600 6.620 6.400 6.480 479,678 -0.14(-2.11%)
Feb 21, 2024 6.650 6.721 6.550 6.620 353,357 -0.02(-0.30%)
Feb 20, 2024 6.650 6.800 6.630 6.640 309,449 -0.11(-1.63%)
Feb 16, 2024 6.750 6.830 6.640 6.750 318,265 -0.07(-1.03%)
Feb 15, 2024 6.540 6.845 6.540 6.820 575,652 +0.34(+5.25%)
Feb 14, 2024 6.480 6.655 6.360 6.480 417,468 +0.10(+1.57%)
Feb 13, 2024 6.560 6.750 6.330 6.380 519,777 -0.44(-6.45%)
Feb 12, 2024 6.640 6.920 6.620 6.820 500,943 +0.15(+2.25%)
Feb 09, 2024 6.470 6.680 6.390 6.670 703,679 +0.23(+3.57%)
Feb 08, 2024 6.080 6.505 5.995 6.440 1,141,279 +0.35(+5.75%)
Feb 07, 2024 6.730 6.740 6.080 6.090 979,999 -0.59(-8.83%)
Feb 06, 2024 6.880 6.960 6.610 6.680 668,923 -0.23(-3.33%)
Feb 05, 2024 7.048 7.048 6.885 6.910 713,949 -0.21(-2.90%)
Feb 02, 2024 7.067 7.176 6.989 7.117 420,356 -0.03(-0.41%)
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.