Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kearny Financial
(NQ:
KRNY
)
5.390
-0.010 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
Mar 01, 2024
6.190
6.190
5.984
6.023
445,770
-0.22(-3.46%)
Feb 29, 2024
6.259
6.367
6.220
6.239
500,871
+0.10(+1.60%)
Feb 28, 2024
6.131
6.200
6.059
6.141
409,944
-0.06(-0.95%)
Feb 27, 2024
6.259
6.337
6.175
6.200
281,781
-0.04(-0.63%)
Feb 26, 2024
6.347
6.416
6.229
6.239
279,118
-0.15(-2.30%)
Feb 23, 2024
6.367
6.445
6.269
6.386
470,439
+0.03(+0.46%)
Feb 22, 2024
6.475
6.494
6.278
6.357
488,967
-0.14(-2.11%)
Feb 21, 2024
6.524
6.593
6.426
6.494
360,200
-0.02(-0.30%)
Feb 20, 2024
6.524
6.671
6.504
6.514
315,441
-0.11(-1.63%)
Feb 16, 2024
6.622
6.700
6.514
6.622
324,428
-0.07(-1.03%)
Feb 15, 2024
6.416
6.715
6.416
6.690
586,800
+0.33(+5.25%)
Feb 14, 2024
6.357
6.529
6.239
6.357
425,552
+0.10(+1.57%)
Feb 13, 2024
6.435
6.622
6.210
6.259
529,843
-0.43(-6.45%)
Feb 12, 2024
6.514
6.789
6.494
6.690
510,644
+0.15(+2.25%)
Feb 09, 2024
6.347
6.553
6.269
6.543
717,306
+0.23(+3.57%)
Feb 08, 2024
5.964
6.381
5.881
6.318
1,163,381
+0.34(+5.75%)
Feb 07, 2024
6.602
6.612
5.964
5.974
998,977
-0.58(-8.83%)
Feb 06, 2024
6.749
6.828
6.484
6.553
681,877
-0.23(-3.33%)
Feb 05, 2024
6.914
6.914
6.755
6.779
727,775
-0.20(-2.90%)
Feb 02, 2024
6.933
7.039
6.856
6.981
428,497
-0.03(-0.41%)
Feb 01, 2024
7.020
7.204
6.865
7.010
631,334
+0.03(+0.41%)
Jan 31, 2024
7.319
7.319
6.981
6.981
635,919
-0.49(-6.59%)
Jan 30, 2024
7.561
7.609
7.474
7.474
304,212
-0.11(-1.40%)
Jan 29, 2024
7.532
7.600
7.455
7.580
463,312
+0.08(+1.03%)
Jan 26, 2024
7.532
7.624
7.445
7.503
410,389
+0.00(+0.00%)
Jan 25, 2024
8.034
8.034
7.402
7.503
713,514
-0.55(-6.83%)
Jan 24, 2024
8.015
8.102
7.966
8.053
339,681
+0.09(+1.09%)
Jan 23, 2024
8.131
8.169
7.966
7.966
377,737
-0.12(-1.43%)
Jan 22, 2024
7.880
8.092
7.860
8.082
265,269
+0.27(+3.46%)
Jan 19, 2024
7.754
7.812
7.600
7.812
279,205
+0.13(+1.63%)
Jan 18, 2024
7.696
7.773
7.648
7.686
322,180
+0.04(+0.50%)
Jan 17, 2024
7.638
7.783
7.551
7.648
284,106
-0.08(-1.00%)
Jan 16, 2024
7.744
7.889
7.619
7.725
366,849
-0.12(-1.48%)
Jan 12, 2024
7.986
8.029
7.764
7.841
221,285
-0.08(-0.98%)
Jan 11, 2024
8.063
8.063
7.880
7.918
290,626
-0.19(-2.38%)
Jan 10, 2024
8.063
8.121
7.976
8.111
319,270
+0.03(+0.36%)
Jan 09, 2024
8.160
8.169
8.063
8.082
273,102
-0.19(-2.33%)
Jan 08, 2024
8.353
8.362
8.193
8.275
317,574
-0.11(-1.27%)
Jan 05, 2024
8.401
8.546
8.358
8.382
404,176
-0.05(-0.57%)
Jan 04, 2024
8.401
8.517
8.401
8.430
205,830
+0.04(+0.46%)
Jan 03, 2024
8.594
8.623
8.372
8.391
297,084
-0.23(-2.69%)
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
.