Kearny Financial (NQ: KRNY )

6.840 +0.020 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 6.840 6.960 6.840 6.840 177,328 +0.02(+0.29%)
Sep 27, 2023 6.760 6.880 6.730 6.820 261,185 +0.11(+1.64%)
Sep 26, 2023 6.810 6.900 6.700 6.710 244,711 -0.16(-2.33%)
Sep 25, 2023 6.840 6.870 6.875 6.870 146,183 +0.00(+0.00%)
Sep 22, 2023 6.940 6.970 6.840 6.870 166,874 -0.06(-0.87%)
Sep 21, 2023 6.930 7.015 6.899 6.930 253,204 -0.05(-0.72%)
Sep 20, 2023 7.060 7.130 6.970 6.980 156,224 -0.07(-0.99%)
Sep 19, 2023 7.010 7.100 6.970 7.050 264,834 +0.03(+0.43%)
Sep 18, 2023 7.180 7.180 6.955 7.020 235,955 -0.11(-1.54%)
Sep 15, 2023 7.410 7.480 7.100 7.130 1,217,412 -0.30(-4.04%)
Sep 14, 2023 7.090 7.430 7.090 7.430 334,394 +0.36(+5.09%)
Sep 13, 2023 7.180 7.290 7.060 7.070 227,447 -0.08(-1.12%)
Sep 12, 2023 7.190 7.250 7.140 7.150 250,372 -0.02(-0.28%)
Sep 11, 2023 7.220 7.301 7.150 7.170 254,409 -0.03(-0.42%)
Sep 08, 2023 7.280 7.280 7.180 7.200 198,013 -0.04(-0.55%)
Sep 07, 2023 7.210 7.265 7.155 7.240 380,364 +0.01(+0.14%)
Sep 06, 2023 7.370 7.460 7.210 7.230 258,346 -0.16(-2.17%)
Sep 05, 2023 7.440 7.470 7.340 7.390 322,911 -0.05(-0.67%)
Sep 01, 2023 7.480 7.580 7.395 7.440 262,785 +0.03(+0.40%)
Aug 31, 2023 7.500 7.550 7.340 7.410 196,756 -0.09(-1.20%)
Aug 30, 2023 7.490 7.530 7.370 7.500 220,509 +0.01(+0.13%)
Aug 29, 2023 7.460 7.550 7.400 7.490 163,169 +0.05(+0.67%)
Aug 28, 2023 7.430 7.539 7.380 7.440 225,314 +0.04(+0.54%)
Aug 25, 2023 7.630 7.670 7.370 7.400 156,016 -0.21(-2.76%)
Aug 24, 2023 7.520 7.710 7.520 7.610 174,711 +0.07(+0.93%)
Aug 23, 2023 7.560 7.620 7.500 7.540 181,869 +0.02(+0.27%)
Aug 22, 2023 7.830 7.920 7.520 7.520 259,095 -0.31(-3.96%)
Aug 21, 2023 8.000 8.030 7.820 7.830 179,155 -0.17(-2.12%)
Aug 18, 2023 7.940 8.050 7.940 8.000 371,875 +0.00(+0.00%)
Aug 17, 2023 7.980 8.040 7.940 8.000 210,794 +0.03(+0.38%)
Aug 16, 2023 8.080 8.150 7.945 7.970 150,641 -0.13(-1.60%)
Aug 15, 2023 8.170 8.220 8.060 8.100 208,403 -0.17(-2.06%)
Aug 14, 2023 8.300 8.320 8.210 8.270 127,988 -0.08(-0.96%)
Aug 11, 2023 8.240 8.370 8.111 8.350 186,565 +0.06(+0.72%)
Aug 10, 2023 8.320 8.420 8.150 8.290 236,666 -0.03(-0.36%)
Aug 09, 2023 8.390 8.420 8.220 8.320 243,535 -0.09(-1.07%)
Aug 08, 2023 8.320 8.439 8.080 8.410 158,880 -0.07(-0.83%)
Aug 07, 2023 8.401 8.559 8.381 8.480 229,849 +0.07(+0.82%)
Aug 04, 2023 8.342 8.426 8.312 8.411 194,844 +0.10(+1.19%)
Aug 03, 2023 8.144 8.436 8.075 8.312 320,550 +0.15(+1.81%)
Aug 02, 2023 8.204 8.317 8.095 8.164 230,338 -0.18(-2.13%)
Aug 01, 2023 8.470 8.470 8.263 8.342 222,195 -0.14(-1.63%)
Jul 31, 2023 8.618 8.707 8.352 8.480 433,529 -0.18(-2.05%)
Jul 28, 2023 8.549 8.707 8.450 8.658 312,920 +0.20(+2.33%)
Jul 27, 2023 8.381 8.529 8.144 8.460 319,315 +0.36(+4.38%)
Jul 26, 2023 7.819 8.130 7.596 8.105 290,958 +0.37(+4.72%)
Jul 25, 2023 7.730 7.784 7.651 7.740 212,564 -0.01(-0.13%)
Jul 24, 2023 7.453 7.779 7.453 7.749 177,458 +0.27(+3.56%)
Jul 21, 2023 7.661 7.700 7.448 7.483 296,163 -0.12(-1.56%)
Jul 20, 2023 7.730 7.779 7.522 7.601 490,734 -0.13(-1.66%)
Jul 19, 2023 7.572 7.824 7.522 7.730 351,894 +0.18(+2.35%)
Jul 18, 2023 7.305 7.582 7.305 7.552 200,607 +0.25(+3.38%)
Jul 17, 2023 7.236 7.453 7.187 7.305 220,207 +0.04(+0.54%)
Jul 14, 2023 7.414 7.414 7.211 7.266 164,276 -0.09(-1.21%)
Jul 13, 2023 7.246 7.389 7.246 7.355 179,550 +0.11(+1.50%)
Jul 12, 2023 7.216 7.305 7.187 7.246 203,417 +0.15(+2.09%)
Jul 11, 2023 6.999 7.113 6.940 7.098 175,661 +0.14(+1.99%)
Jul 10, 2023 6.930 7.078 6.920 6.960 208,900 +0.01(+0.14%)
Jul 07, 2023 6.831 7.004 6.822 6.950 440,831 +0.13(+1.88%)
Jul 06, 2023 6.999 6.999 6.782 6.822 417,233 -0.32(-4.43%)
Jul 05, 2023 7.088 7.226 7.004 7.137 272,008 +0.03(+0.42%)
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.