Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 1:34PM ET - U.S. Markets close in 2 hours and 26 minutes. Dow Up 0.56% Nasdaq Up 0.46%
Kearny Financial Corp. (KRNY)At 1:19PM ET: 10.04  Down 0.01 (0.10%)  
MORE ON KRNY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-099.8210.089.8210.0528,40010.05
8-Dec-099.7610.089.7610.0124,90010.01
7-Dec-0910.0510.099.9310.0815,00010.08
4-Dec-099.9710.139.8210.0542,40010.05
3-Dec-099.9710.059.739.7725,5009.77
2-Dec-099.829.959.729.9323,3009.93
1-Dec-099.949.949.689.8420,4009.84
30-Nov-099.559.879.449.8559,4009.85
27-Nov-099.589.729.549.5422,0009.54
25-Nov-0910.0610.069.679.7318,5009.73
24-Nov-099.9710.129.8510.0146,90010.01
23-Nov-099.7410.049.749.9819,6009.98
20-Nov-099.679.919.609.6826,8009.68
19-Nov-099.829.859.609.7340,5009.73
18-Nov-099.9710.079.769.8718,6009.87
17-Nov-099.9310.139.7110.1018,60010.10
16-Nov-099.919.999.819.9936,0009.99
13-Nov-099.699.849.649.8045,0009.80
12-Nov-099.679.829.639.6344,2009.63
11-Nov-099.749.789.639.6625,8009.66
10-Nov-099.839.909.619.6214,1009.62
9-Nov-099.999.999.809.9024,7009.90
6-Nov-099.9010.009.899.9518,4009.95
5-Nov-099.8010.059.7510.0360,80010.03
4-Nov-0910.0410.169.679.7436,3009.74
3-Nov-099.8510.059.8510.0139,70010.01
2-Nov-099.8610.009.789.9028,6009.90
30-Oct-099.9910.169.809.8546,4009.85
29-Oct-0910.0110.389.9810.0528,90010.05
28-Oct-099.9310.049.909.9481,9009.94
27-Oct-0910.0010.039.869.9576,3009.95
26-Oct-0910.0110.169.909.9763,2009.97
23-Oct-0910.2910.299.969.9777,3009.97
22-Oct-0910.0110.2410.0010.2421,50010.24
21-Oct-0910.1910.4210.0510.0834,90010.08
20-Oct-0910.2810.3110.2010.2518,70010.25
19-Oct-0910.3810.4210.2510.3916,10010.39
16-Oct-0910.2810.4410.2510.3035,00010.30
15-Oct-0910.4310.5610.3010.3315,50010.33
14-Oct-0910.5010.5110.3710.4727,90010.47
13-Oct-0910.2810.5410.2510.3926,50010.39
12-Oct-0910.4010.5810.3110.3725,20010.37
9-Oct-0910.3610.4710.3510.4019,90010.40
8-Oct-0910.4910.5910.3410.3425,60010.34
7-Oct-0910.5010.5010.3510.4013,00010.40
6-Oct-0910.5010.5010.2710.4731,20010.47
5-Oct-0910.3510.5510.3110.4238,80010.42
2-Oct-0910.1710.5010.1510.3328,90010.33
1-Oct-0910.5010.5010.2110.2337,30010.23
30-Sep-0910.4410.6310.2310.4252,60010.42
30-Sep-09 $ 0.05 Dividend
29-Sep-0910.4610.5310.3710.46102,60010.41
28-Sep-0910.4810.5910.3610.5097,80010.45
25-Sep-0910.3610.7510.2910.3948,90010.34
24-Sep-0910.4210.5010.3010.3749,10010.32
23-Sep-0910.5710.6210.4010.4152,90010.36
22-Sep-0910.6810.7310.5510.5759,30010.52
21-Sep-0910.6910.7610.6110.6439,10010.59
18-Sep-0910.8210.8210.6510.8091,40010.75
17-Sep-0910.8510.9010.6110.7934,80010.74
16-Sep-0910.8110.9410.6210.8663,80010.81
15-Sep-0910.6910.8510.6010.8030,30010.75
14-Sep-0910.7510.9010.6610.7439,90010.69
11-Sep-0911.0711.0710.7210.8044,90010.75
10-Sep-0910.6511.0310.6411.0392,30010.98
9-Sep-0910.8110.9510.5610.9033,50010.85
8-Sep-0910.6210.8810.5410.8541,50010.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions