KRNY

Kearny Financial Historical Stock Prices

$11.35
*  
0.04
0.35%
Get KRNY Alerts
*Delayed - data as of Jul. 29, 2015 10:00 ET  -  Find a broker to begin trading KRNY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    KRNY Real Time
 
 
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 28-APR-2015 TO 28-JUL-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.
10:00  11.36  11.38  11.275  11.35 48,064
07/28/2015 11.34 11.52 11.265 11.39 706,439
07/27/2015 11.31 11.35 11.22 11.3 425,472
07/24/2015 11.42 11.52 11.32 11.33 431,763
07/23/2015 11.59 11.63 11.412 11.46 502,192
07/22/2015 11.53 11.67 11.53 11.63 470,763
07/21/2015 11.6 11.66 11.51 11.56 460,389
07/20/2015 11.54 11.67 11.51 11.64 602,697
07/17/2015 11.61 11.63 11.46 11.54 764,315
07/16/2015 11.65 11.68 11.54 11.6 901,608
07/15/2015 11.56 11.65 11.54 11.58 824,924
07/14/2015 11.5 11.575 11.48 11.56 412,596
07/13/2015 11.6 11.6 11.51 11.53 458,169
07/10/2015 11.5 11.58 11.49 11.56 805,555
07/09/2015 11.45 11.51 11.393 11.47 1,105,579
07/08/2015 11.31 11.405 11.305 11.39 689,494
07/07/2015 11.44 11.46 11.28 11.35 702,764
07/06/2015 11.29 11.47 11.15 11.47 1,048,473
07/02/2015 11.34 11.41 11.22 11.39 1,224,149
07/01/2015 11.2 11.35 11.14 11.33 1,156,511
06/30/2015 11.14 11.18 11.07 11.16 1,021,091
06/29/2015 11.3 11.32 11.05 11.09 1,789,636
06/26/2015 11.38 11.44 11.2 11.3 10,168,420
06/25/2015 11.36 11.39 11.23 11.38 1,349,098
06/24/2015 11.32 11.46 11.29 11.32 906,789
06/23/2015 11.37 11.44 11.3 11.33 1,137,964
06/22/2015 11.29 11.43 11.235 11.41 1,294,073
06/19/2015 11.39 11.42 11.26 11.26 3,687,475
06/18/2015 11.38 11.42 11.32 11.385 1,199,864
06/17/2015 11.45 11.5 11.33 11.39 1,249,882
06/16/2015 11.43 11.5 11.33 11.45 1,778,507
06/15/2015 11.23 11.45 11.2 11.44 1,918,510
06/12/2015 11.08 11.255 11.08 11.21 1,274,840
06/11/2015 11.05 11.11 11.03 11.11 841,322
06/10/2015 10.99 11.05 10.98 11.05 1,538,913
06/09/2015 10.95 10.99 10.95 10.99 1,658,745
06/08/2015 10.84 10.99 10.84 10.99 2,276,168
06/05/2015 10.86 10.9 10.85 10.89 1,754,919
06/04/2015 10.8 10.9 10.8 10.89 1,351,255
06/03/2015 10.83 10.87 10.76 10.85 956,478
06/02/2015 10.81 10.87 10.8 10.84 1,265,231
06/01/2015 10.9 10.92 10.72 10.82 1,320,074
05/29/2015 10.95 10.96 10.83 10.87 1,413,910
05/28/2015 10.9 10.95 10.85 10.95 1,807,228
05/27/2015 10.9 10.93 10.83 10.89 1,691,719
05/26/2015 10.92 10.94 10.72 10.8 1,422,608
05/22/2015 10.94 11.01 10.83 10.9 3,041,119
05/21/2015 10.75 10.94 10.74 10.9 4,023,424
05/20/2015 10.75 10.8 10.65 10.8 4,097,785
05/19/2015 10.6 10.72 10.57 10.72 22,813,430
05/18/2015 14.77 14.82 14.59 14.59 553,730
05/15/2015 14.64 14.8999 14.5709 14.79 1,488,495
05/14/2015 14 14.5075 13.95 14.45 1,758,881
05/13/2015 13.36 13.41 13.32 13.38 21,323
05/12/2015 13.27 13.41 13.26 13.4 27,953
05/11/2015 13.39 13.45 13.33 13.36 19,119
05/08/2015 13.39 13.42 13.31 13.4 28,415
05/07/2015 13.42 13.49 13.24 13.36 36,319
05/06/2015 13.32 13.44 13.32 13.4 36,036
05/05/2015 13.35 13.44 13.1201 13.29 27,470
05/04/2015 13.24 13.42 13.24 13.42 31,037
05/01/2015 13.31 13.45 13.22 13.28 26,941
04/30/2015 13.39 13.41 13.2 13.34 48,835
04/29/2015 13.5 13.51 13.4 13.41 27,171
04/28/2015 13.58 13.58 13.45 13.49 57,957
*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?