Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kearny Financial (NQ: KRNY ) 6.420 +0.240 (+3.88%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 6.140 6.435 6.140 6.420 669,468 +0.24(+3.88%) Aug 15, 2024 6.160 6.290 6.120 6.180 305,417 +0.18(+3.00%) Aug 14, 2024 6.120 6.130 5.955 6.000 222,583 -0.08(-1.32%) Aug 13, 2024 6.010 6.105 5.940 6.080 286,721 +0.10(+1.67%) Aug 12, 2024 6.050 6.160 5.945 5.980 460,954 -0.13(-2.13%) Aug 09, 2024 6.310 6.310 5.930 6.110 514,816 -0.16(-2.55%) Aug 08, 2024 6.360 6.420 6.155 6.270 345,513 +0.03(+0.48%) Aug 07, 2024 6.430 6.520 6.240 6.240 290,711 -0.06(-0.95%) Aug 06, 2024 6.460 6.495 6.280 6.300 358,022 -0.16(-2.48%) Aug 05, 2024 6.420 6.610 6.260 6.460 394,975 -0.33(-4.86%) Aug 02, 2024 6.650 6.830 6.580 6.790 471,775 -0.15(-2.16%) Aug 01, 2024 7.160 7.240 6.740 6.940 698,509 -0.26(-3.61%) Jul 31, 2024 7.220 7.400 7.090 7.200 558,401 +0.02(+0.28%) Jul 30, 2024 7.030 7.185 7.020 7.180 456,679 +0.21(+3.01%) Jul 29, 2024 7.220 7.250 6.830 6.970 426,684 -0.19(-2.65%) Jul 26, 2024 7.140 7.220 6.860 7.160 695,646 +0.08(+1.13%) Jul 25, 2024 6.870 7.250 6.700 7.080 614,495 -0.05(-0.70%) Jul 24, 2024 7.390 7.470 7.120 7.130 441,194 -0.30(-4.04%) Jul 23, 2024 6.970 7.455 6.970 7.430 612,535 +0.36(+5.09%) Jul 22, 2024 6.710 7.070 6.605 7.070 505,476 +0.29(+4.28%) Jul 19, 2024 6.770 6.860 6.700 6.780 607,618 +0.03(+0.44%) Jul 18, 2024 6.930 7.040 6.725 6.750 813,425 -0.27(-3.85%) Jul 17, 2024 6.730 7.045 6.730 7.020 807,487 +0.14(+2.03%) Jul 16, 2024 6.600 6.880 6.570 6.880 702,397 +0.36(+5.52%) Jul 15, 2024 6.400 6.575 6.355 6.520 536,553 +0.21(+3.33%) Jul 12, 2024 6.470 6.505 6.300 6.310 580,235 -0.09(-1.41%) Jul 11, 2024 6.210 6.435 6.150 6.400 542,019 +0.38(+6.31%) Jul 10, 2024 5.990 6.100 5.895 6.020 361,404 +0.01(+0.17%) Jul 09, 2024 5.840 6.010 5.790 6.010 365,057 +0.15(+2.56%) Jul 08, 2024 5.810 5.865 5.750 5.860 294,610 +0.11(+1.91%) Jul 05, 2024 5.890 5.980 5.730 5.750 419,715 -0.14(-2.38%) Jul 03, 2024 6.160 6.160 5.890 5.890 190,911 -0.23(-3.76%) Jul 02, 2024 6.010 6.150 5.960 6.120 276,366 +0.12(+2.00%) Jul 01, 2024 6.090 6.140 5.990 6.000 395,129 -0.15(-2.44%) Jun 28, 2024 5.850 6.465 5.830 6.150 1,680,739 +0.36(+6.22%) Jun 27, 2024 5.660 5.795 5.600 5.790 346,270 +0.14(+2.48%) Jun 26, 2024 5.500 5.710 5.470 5.650 453,849 +0.14(+2.54%) Jun 25, 2024 5.550 5.610 5.500 5.510 539,821 -0.05(-0.90%) Jun 24, 2024 5.510 5.605 5.460 5.560 626,464 +0.06(+1.09%) Jun 21, 2024 5.550 5.590 5.470 5.500 1,063,179 -0.05(-0.90%) Jun 20, 2024 5.480 5.570 5.460 5.550 546,758 -0.01(-0.18%) Jun 18, 2024 5.520 5.595 5.503 5.560 657,057 +0.02(+0.36%) Jun 17, 2024 5.350 5.550 5.320 5.540 412,144 +0.17(+3.17%) Jun 14, 2024 5.510 5.510 5.340 5.370 387,161 -0.18(-3.24%) Jun 13, 2024 5.630 5.630 5.415 5.550 537,688 -0.10(-1.77%) Jun 12, 2024 5.560 5.770 5.560 5.650 639,757 +0.25(+4.63%) Jun 11, 2024 5.390 5.440 5.330 5.400 395,803 -0.06(-1.10%) Jun 10, 2024 5.440 5.505 5.310 5.460 415,472 +0.00(+0.00%) Jun 07, 2024 5.450 5.515 5.370 5.460 425,452 +0.00(+0.00%) Jun 06, 2024 5.400 5.500 5.335 5.460 429,916 +0.07(+1.30%) Jun 05, 2024 5.460 5.460 5.355 5.390 337,127 -0.01(-0.19%) Jun 04, 2024 5.550 5.580 5.350 5.400 399,421 -0.22(-3.91%) 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.