• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Kearny Financial (NQ: KRNY )

    6.810 +0.010 (+0.15%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
    Aug 30, 2024 6.810 6.835 6.700 6.810 191,213 +0.01(+0.15%)
    Aug 29, 2024 6.830 6.875 6.715 6.800 302,331 +0.02(+0.29%)
    Aug 28, 2024 6.760 6.915 6.700 6.780 246,969 -0.04(-0.59%)
    Aug 27, 2024 6.810 6.870 6.750 6.820 252,375 -0.04(-0.58%)
    Aug 26, 2024 6.950 7.090 6.860 6.860 447,668 -0.02(-0.29%)
    Aug 23, 2024 6.390 7.060 6.390 6.880 429,607 +0.51(+8.01%)
    Aug 22, 2024 6.410 6.500 6.350 6.370 183,406 -0.04(-0.62%)
    Aug 21, 2024 6.400 6.420 6.320 6.410 200,650 +0.05(+0.79%)
    Aug 20, 2024 6.500 6.500 6.330 6.360 225,601 -0.14(-2.15%)
    Aug 19, 2024 6.490 6.525 6.420 6.500 221,650 +0.08(+1.25%)
    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 -0.02(-0.33%)
    Aug 09, 2024 6.196 6.196 5.823 6.000 524,254 -0.16(-2.55%)
    Aug 08, 2024 6.245 6.304 6.044 6.157 351,847 +0.03(+0.48%)
    Aug 07, 2024 6.314 6.403 6.128 6.128 296,040 -0.06(-0.95%)
    Aug 06, 2024 6.344 6.378 6.167 6.187 364,585 -0.16(-2.48%)
    Aug 05, 2024 6.304 6.491 6.147 6.344 402,216 -0.32(-4.86%)
    Aug 02, 2024 6.530 6.707 6.462 6.668 480,424 -0.15(-2.16%)
    Aug 01, 2024 7.031 7.110 6.619 6.815 711,315 -0.26(-3.61%)
    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%)
    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.