KRNY

Kearny Financial Historical Stock Prices

$13.58
*  
0.17
1.24%
Get KRNY Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading KRNY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    KRNY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.70  13.60  13.45  13.58 22,079
03/31/2015 13.49 13.6 13.45 13.58 22,079
03/30/2015 13.69 13.76 13.68 13.75 21,048
03/27/2015 13.81 13.91 13.75 13.81 13,841
03/26/2015 13.79 14.05 13.74 13.82 21,350
03/25/2015 13.87 13.92 13.75 13.84 27,305
03/24/2015 13.9 13.98 13.68 13.93 11,818
03/23/2015 14.02 14.02 13.59 13.77 23,312
03/20/2015 13.72 13.85 13.7178 13.82 49,890
03/19/2015 13.78 13.79 13.62 13.7 10,942
03/18/2015 13.98 14.07 13.8 13.87 29,866
03/17/2015 13.92 14.09 13.85 13.96 14,791
03/16/2015 14.13 14.13 13.844 14 13,424
03/13/2015 13.9 14.15 13.695 14.08 14,651
03/12/2015 13.62 13.9 13.56 13.88 15,615
03/11/2015 13.3 13.55 13.295 13.52 16,799
03/10/2015 13.33 13.51 13.31 13.38 16,258
03/09/2015 13.25 13.37 13.25 13.37 14,850
03/06/2015 13.25 13.39 13.215 13.33 22,292
03/05/2015 13.33 13.41 13.3 13.38 11,494
03/04/2015 13.3 13.47 13.3 13.38 19,361
03/03/2015 13.32 13.59 13.28 13.4 21,130
03/02/2015 13.29 13.38 13.28 13.31 8,858
02/27/2015 13.29 13.38 13.25 13.28 9,235
02/26/2015 13.33 13.42 13.2501 13.26 10,879
02/25/2015 13.33 13.44 13.3 13.34 3,847
02/24/2015 13.63 13.63 13.3295 13.34 7,846
02/23/2015 13.32 13.45 13.31 13.43 4,659
02/20/2015 13.26 13.39 13.235 13.38 32,233
02/19/2015 13.38 13.38 13.18 13.22 85,636
02/18/2015 13.6 13.6 13.31 13.37 10,395
02/17/2015 13.53 13.73 13.37 13.44 37,964
02/13/2015 13.3 13.52 13.3 13.48 13,392
02/12/2015 13.25 13.32 13.25 13.32 53,341
02/11/2015 13.32 13.33 13.1 13.23 29,470
02/10/2015 13.33 13.42 13.21 13.38 44,527
02/09/2015 13.3 13.48 13.2925 13.33 47,341
02/06/2015 13.25 13.72 13.25 13.48 61,022
02/05/2015 13.25 13.26 13.2269 13.25 17,639
02/04/2015 13.25 13.34 13.19 13.24 65,478
02/03/2015 13.22 13.33 13.19 13.24 56,830
02/02/2015 13.15 13.29 13.13 13.25 67,587
01/30/2015 13.15 13.25 13 13 34,769
01/29/2015 13.3 13.32 13.1466 13.25 61,559
01/28/2015 13.78 13.78 13.3 13.32 71,415
01/27/2015 13.73 13.76 13.63 13.67 9,195
01/26/2015 13.7 13.77 13.5901 13.72 13,056
01/23/2015 13.8 13.8023 13.6801 13.73 7,446
01/22/2015 13.65 13.8 13.55 13.8 19,783
01/21/2015 13.36 13.55 13.35 13.53 8,736
01/20/2015 13.67 13.67 13.38 13.4 9,112
01/16/2015 13.35 13.68 13.35 13.68 12,919
01/15/2015 13.58 13.58 13.38 13.43 12,283
01/14/2015 13.52 13.64 13.27 13.49 10,813
01/13/2015 13.5 13.6 13.41 13.52 13,477
01/12/2015 13.58 13.6 13.36 13.42 18,321
01/09/2015 13.78 13.78 13.64 13.64 6,617
01/08/2015 13.63 13.87 13.49 13.82 6,975
01/07/2015 13.56 13.6 13.49 13.6 7,332
01/06/2015 13.56 13.72 13.3 13.5 16,728
01/05/2015 13.365 13.83 13.365 13.57 13,295
01/02/2015 13.85 13.85 13.5 13.65 7,176
12/31/2014 13.8 13.831 13.73 13.75 16,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?