KRNY - Kearny Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201913.3513.4013.2813.3013.30104,933
Oct 15, 201913.2813.4013.1613.3413.34200,500
Oct 14, 201913.1713.2112.9313.2113.21162,400
Oct 11, 201913.1713.3313.1213.2013.20275,800
Oct 10, 201913.2113.2713.0813.0913.09224,000
Oct 09, 201913.2313.2513.1113.1713.17151,900
Oct 08, 201913.0413.1712.9513.1613.16363,000
Oct 07, 201913.1413.2313.0813.1613.16196,700
Oct 04, 201912.9913.1612.9813.1413.14211,100
Oct 03, 201912.9413.0212.8512.9812.98189,000
Oct 02, 201912.8613.0212.8213.0113.01280,500
Oct 01, 201913.0613.1812.9212.9412.94242,200
Sep 30, 201913.0513.1413.0313.0413.04264,000
Sep 27, 201913.1413.2213.0113.0613.06164,900
Sep 26, 201913.1713.2413.0413.0413.04240,000
Sep 25, 201913.0413.1613.0013.1413.14336,200
Sep 24, 201913.3013.3313.0213.0313.03269,000
Sep 23, 201913.2613.3513.1413.2413.24302,200
Sep 20, 201913.1313.3013.0813.2913.291,164,500
Sep 19, 201913.3213.3213.1113.1313.13302,300
Sep 18, 201913.4013.4013.1813.2613.26321,000
Sep 17, 201913.4413.4413.2313.3413.34272,000
Sep 16, 201913.3313.4813.2613.4113.41253,400
Sep 13, 201913.5013.5313.3413.3713.37437,100
Sep 12, 201913.2913.5013.2113.4313.43364,800
Sep 11, 201913.1513.3112.9913.2913.29316,300
Sep 10, 201912.9513.1312.8913.0713.07282,500
Sep 09, 201912.8312.9412.7112.9012.90320,200
Sep 06, 201912.8012.8012.6612.7012.70291,100
Sep 05, 201912.7512.9512.6712.7112.71334,400
Sep 04, 201912.5712.6612.4812.6312.63257,000
Sep 03, 201912.4812.5212.3212.4412.44260,600
Sep 03, 20190.06 Dividend
Aug 30, 201912.6712.7112.5512.5812.52190,400
Aug 29, 201912.6312.7112.5712.6112.55182,200
Aug 28, 201912.4012.6212.4012.5012.44176,200
Aug 27, 201912.6812.6912.4012.4112.35304,800
Aug 26, 201912.3812.6312.3812.6112.55296,400
Aug 23, 201912.5112.6912.3412.3612.30269,300
Aug 22, 201912.7012.7512.6312.6712.61248,300
Aug 21, 201912.7612.7612.6312.6512.59160,300
Aug 20, 201912.7512.8112.6712.6812.62144,900
Aug 19, 201912.9712.9712.7712.8012.74155,400
Aug 16, 201912.6012.8512.6012.8012.74210,800
Aug 15, 201912.5512.6512.4612.5412.48178,100
Aug 14, 201912.7112.8212.5312.5312.47281,300
Aug 13, 201912.7413.0312.7412.9012.84180,700
Aug 12, 201912.8012.9312.7512.7812.72144,000
Aug 09, 201912.7612.9112.7512.8312.77378,800
Aug 08, 201912.8213.0612.7312.8912.83328,200
Aug 07, 201912.7212.7912.5012.7312.67281,200
Aug 06, 201912.7812.8812.6812.8612.80369,600
Aug 05, 201912.9012.9812.5712.7012.64393,900
Aug 02, 201913.2213.2312.9213.1213.06241,900
Aug 01, 201913.2813.5613.1613.1713.11480,500
Jul 31, 201913.2313.5113.0113.3513.29636,400
Jul 30, 201913.6413.8713.6413.8613.79253,700
Jul 29, 201913.8513.9313.7413.7613.69166,900
Jul 26, 201913.7113.9113.7113.8613.79240,700
Jul 25, 201913.8213.8413.6413.7113.64191,900
Jul 24, 201913.5813.8513.5513.7913.72322,900
Jul 23, 201913.5913.6513.5213.6413.57178,500
Jul 22, 201913.5313.5913.4713.5813.52195,900
Jul 19, 201913.4813.6513.4813.5613.50176,300
Jul 18, 201913.4513.5513.4113.5513.49209,700
Jul 17, 201913.3713.5513.3113.4713.41261,000
Jul 16, 201913.4113.5513.3513.4113.35196,900
Jul 15, 201913.5913.5913.3913.4413.38265,700
Jul 12, 201913.5013.6113.4313.5713.51285,800
Jul 11, 201913.5713.6513.4413.4613.40256,000
Jul 10, 201913.7213.7413.5113.5513.49199,300
Jul 09, 201913.6613.7413.5313.7213.65202,600
Jul 08, 201913.8613.9013.6513.6713.60186,800
Jul 05, 201913.6913.8713.6313.8713.80336,000
Jul 03, 201913.5013.7013.4813.6813.61169,100
Jul 02, 201913.4413.5013.3513.4913.43288,800
Jul 01, 201913.3813.5013.3413.4513.39366,300
Jun 28, 201913.2113.3213.1313.2913.23785,700
Jun 27, 201912.8713.1212.8713.1213.06363,500
Jun 26, 201912.8312.9712.7912.8412.78224,000
Jun 25, 201912.8812.9312.6412.8112.75418,500
Jun 24, 201913.0313.2212.8512.8912.83317,900
Jun 21, 201913.1613.3212.9613.0312.97678,000
Jun 20, 201913.4713.4713.1813.2513.19254,200
Jun 19, 201913.4213.5213.3613.4113.35299,000
Jun 18, 201913.3313.5213.3313.4413.38245,200
Jun 17, 201913.4513.5213.3313.3513.29195,400
Jun 14, 201913.4713.5513.4213.4613.40218,700
Jun 13, 201913.6313.7313.4913.4913.43155,700
Jun 12, 201913.6013.7013.5513.5713.51271,300
Jun 11, 201913.6813.7413.5813.6313.56260,600
Jun 10, 201913.4313.6813.3913.5913.53237,400
Jun 07, 201913.4713.4813.3313.3913.33171,200
Jun 06, 201913.4513.5313.3313.4613.40213,800
Jun 05, 201913.5313.5913.4113.4513.39239,100
Jun 04, 201913.4513.6013.3813.5613.50274,100
Jun 03, 201913.3713.5113.3013.3413.28296,300
May 31, 201913.2313.4113.1813.4113.35258,300
May 30, 201913.5113.6013.2713.3313.27293,600
May 29, 201913.4913.5613.4013.5113.45249,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...