U.S. Markets closed

Kearny Financial Corp. (KRNY)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
14.25-0.05 (-0.35%)
At close: 4:00PM EDT
People also watch
ISBCCSBKBNCLKFFBORIT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201714.3014.4514.1514.2514.25731,800
Jun 22, 201714.1014.3514.1014.3014.30198,000
Jun 21, 201714.3514.4514.2014.2014.20261,400
Jun 20, 201714.4514.5514.2314.2514.25369,100
Jun 19, 201714.7014.7014.4514.5014.50326,600
Jun 16, 201714.4014.7014.4014.7014.70847,000
Jun 15, 201714.3514.7014.3514.5514.55218,100
Jun 14, 201714.6014.6514.2514.4514.45374,500
Jun 13, 201714.6014.7514.5514.6514.65232,600
Jun 12, 201714.7514.8514.2514.5514.55419,800
Jun 09, 201714.4514.7814.2014.7514.75480,300
Jun 08, 201713.9514.5013.9014.4514.45506,500
Jun 07, 201713.9014.0813.8314.0014.00328,600
Jun 06, 201713.9014.0513.7513.8513.85400,500
Jun 05, 201714.1514.3013.9814.0514.05303,900
Jun 05, 20170.03 Dividend
Jun 02, 201714.1514.4014.0814.1514.12581,600
Jun 01, 201713.9514.2513.9514.1514.12361,800
May 31, 201713.9014.1013.8013.9513.92380,100
May 30, 201713.9513.9513.7513.9013.87415,400
May 26, 201714.0514.1513.9014.0013.97345,200
May 25, 201714.1514.2013.8514.0514.02405,100
May 24, 201714.3014.3013.9014.0013.97475,900
May 23, 201714.0014.2813.8514.2514.22404,200
May 22, 201714.0014.1013.9514.0013.97437,400
May 19, 201714.0514.1013.8514.0013.97608,100
May 18, 201713.8514.1513.8014.1014.07555,400
May 17, 201714.0514.2013.8013.8513.82870,700
May 16, 201714.5514.5513.9814.2014.171,050,200
May 15, 201714.8014.9514.7014.7514.72388,700
May 12, 201714.8514.9014.5014.8014.77360,800
May 11, 201714.6014.9514.5514.6514.62609,100
May 10, 201714.5514.8814.4514.7014.67711,700
May 09, 201714.8014.8514.4314.5514.52397,400
May 08, 201714.5514.7514.5014.7514.72508,300
May 05, 201714.7514.8014.5014.6014.57239,600
May 04, 201714.6014.7514.5514.6514.62188,000
May 03, 201714.3014.6514.3014.5014.47367,200
May 02, 201714.5014.6014.3514.4014.37322,200
May 01, 201714.6014.6014.3314.5014.47440,000
Apr 28, 201715.2515.2514.5514.6014.57447,900
Apr 27, 201715.4015.4515.2015.3015.27246,800
Apr 26, 201715.3515.6315.3515.3515.32475,300
Apr 25, 201715.4515.5015.3515.4015.37417,500
Apr 24, 201715.3515.5015.2515.3515.32277,600
Apr 21, 201715.1015.3015.0015.2015.17304,700
Apr 20, 201714.9515.1014.8815.1015.07493,300
Apr 19, 201714.9515.0814.8014.8514.82294,100
Apr 18, 201714.8014.9014.6514.8514.82324,300
Apr 17, 201714.7014.9014.6514.9014.87221,900
Apr 13, 201714.8015.0014.6514.6514.62353,200
Apr 12, 201715.0015.1514.8514.8514.82179,000
Apr 11, 201714.8515.1314.8015.1015.07286,300
Apr 10, 201714.9015.0014.7514.9014.87179,900
Apr 07, 201714.7514.9514.7514.8514.82462,200
Apr 06, 201714.8514.9814.8014.8514.82396,000
Apr 05, 201715.2015.3514.8014.8514.82458,600
Apr 04, 201715.0515.2315.0515.1515.12262,300
Apr 03, 201715.1015.2314.9315.1015.07309,900
Mar 31, 201715.1015.3015.0015.0515.02366,900
Mar 30, 201714.9515.1014.8515.1015.07489,100
Mar 29, 201714.9515.0514.9014.9514.92168,400
Mar 28, 201714.9515.0514.8515.0014.97307,800
Mar 27, 201714.7015.0514.6515.0515.02251,500
Mar 24, 201714.9015.0514.8314.9514.92229,600
Mar 23, 201714.6515.0014.6514.9014.87233,400
Mar 22, 201714.7514.8514.5514.6514.62342,700
Mar 21, 201715.4015.4014.7514.7514.72529,600
Mar 20, 201715.3515.5015.2515.4015.37336,600
Mar 17, 201715.3015.5515.2015.5515.52826,300
Mar 16, 201715.4015.4515.2515.4015.37423,500
Mar 15, 201715.3515.4515.2515.3515.32306,100
Mar 14, 201715.2515.3514.9515.3015.27237,500
Mar 13, 201715.3015.4015.1515.3015.27229,200
Mar 10, 201715.3015.4815.2515.3515.32569,800
Mar 09, 201715.1015.4015.1015.3015.27505,700
Mar 08, 201715.2515.2515.0515.0515.02358,200
Mar 07, 201715.2515.3515.1515.1515.12300,300
Mar 06, 201715.3015.3515.1015.2515.22320,900
Mar 03, 201715.4015.4015.2015.3515.32246,100
Mar 02, 201715.5515.6015.3515.3515.32271,400
Mar 01, 201715.5015.6515.4515.6015.57406,600
Feb 28, 201715.3015.5015.2015.3515.32507,500
Feb 27, 201715.2015.4015.2015.4015.37299,300
Feb 27, 20170.03 Dividend
Feb 24, 201715.4515.6515.1515.3015.24369,200
Feb 23, 201715.6015.8015.4015.6515.59346,900
Feb 22, 201715.5015.7015.4315.6015.54374,200
Feb 21, 201715.6515.7015.5515.5515.49226,000
Feb 17, 201715.5515.6515.4015.6015.54559,900
Feb 16, 201715.3015.5515.1515.5015.44523,300
Feb 15, 201715.3015.4015.1515.3515.29321,400
Feb 14, 201715.1515.4015.0515.3015.24390,600
Feb 13, 201715.2015.3515.1015.2515.19405,300
Feb 10, 201715.1015.2514.9015.1515.09261,000
Feb 09, 201714.8515.0814.8515.0514.99305,100
Feb 08, 201715.0015.2014.8014.8514.79346,200
Feb 07, 201715.1015.2514.9515.0014.94385,900
Feb 06, 201715.3015.3515.1015.1515.09323,200
Feb 03, 201715.0015.3515.0015.2515.19326,200
*Close price adjusted for dividends and splits.
Loading more data...