Quantcast
KRNY

Kearny Financial Corp Common Stock Historical Stock Prices

$13.16
*  
0.01
0.08%
Get KRNY Alerts
*Delayed - data as of Mar. 18, 2019 11:26 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
11:26 13.18 13.25 13.096 13.16 88,971
03/15/2019 13.15 13.2 13.02 13.17 1,191,901
03/14/2019 12.8 13.18 12.8 13.15 690,759
03/13/2019 12.84 12.86 12.73 12.78 320,891
03/12/2019 12.87 12.91 12.705 12.76 179,698
03/11/2019 12.82 12.87 12.73 12.84 265,996
03/08/2019 12.73 12.89 12.65 12.77 244,529
03/07/2019 13.01 13.03 12.76 12.78 215,937
03/06/2019 13.38 13.38 13.005 13.02 219,139
03/05/2019 13.53 13.53 13.33 13.38 214,511
03/04/2019 13.61 13.71 13.55 13.57 188,468
03/01/2019 13.61 13.65 13.47 13.63 149,903
02/28/2019 13.57 13.675 13.48 13.59 192,811
02/27/2019 13.32 13.63 13.29 13.58 261,478
02/26/2019 13.39 13.49 13.31 13.33 154,761
02/25/2019 13.66 13.68 13.45 13.46 217,630
02/22/2019 13.61 13.73 13.56 13.57 189,700
02/21/2019 13.42 13.64 13.37 13.61 196,113
02/20/2019 13.49 13.53 13.4 13.49 230,738
02/19/2019 13.22 13.5 13.22 13.49 263,327
02/15/2019 13.16 13.315 13.15 13.27 223,051
02/14/2019 13.09 13.205 13.03 13.1 178,935
02/13/2019 13.12 13.22 13.04 13.16 176,099
02/12/2019 13.15 13.29 13.07 13.12 213,638
02/11/2019 12.94 13.14 12.94 13.13 208,598
02/08/2019 12.95 13 12.82 12.95 159,430
02/07/2019 13.13 13.155 12.9 12.97 263,352
02/06/2019 12.96 13.15 12.96 13.11 168,968
02/05/2019 13.14 13.151 12.89 12.97 272,914
02/04/2019 13 13.1 12.96 13.1 329,377
02/01/2019 12.88 13.1 12.88 12.99 304,372
01/31/2019 12.02 12.98 12.02 12.84 612,189
01/30/2019 13.29 13.29 13.15 13.24 191,445
01/29/2019 13.21 13.4 13.2 13.21 177,578
01/28/2019 13.04 13.285 13.02 13.2 221,734
01/25/2019 13.18 13.33 13.11 13.16 192,444
01/24/2019 13.07 13.22 13.02 13.16 190,338
01/23/2019 13.1 13.22 13.09 13.14 222,109
01/22/2019 13.24 13.34 13.1 13.1 254,017
01/18/2019 13.23 13.41 13.22 13.32 359,445
01/17/2019 13.19 13.26 13.19 13.24 288,552
01/16/2019 13.23 13.35 13.205 13.23 333,231
01/15/2019 13.12 13.21 13.03 13.16 196,018
01/14/2019 13.08 13.3 13.08 13.16 279,268
01/11/2019 12.99 13.38 12.98 13.18 357,654
01/10/2019 12.99 13.08 12.93 13.07 468,547
01/09/2019 13.34 13.4 12.97 13.01 397,051
01/08/2019 13.4 13.44 13.27 13.43 284,705
01/07/2019 13.22 13.46 13.12 13.38 332,943
01/04/2019 12.92 13.32 12.85 13.27 441,946
01/03/2019 12.74 12.94 12.64 12.77 283,004
01/02/2019 12.71 12.84 12.56 12.78 499,997
12/31/2018 12.83 12.87 12.71 12.82 289,526
12/28/2018 12.44 12.94 12.44 12.78 399,696
12/27/2018 12.24 12.43 12.01 12.42 448,375
12/26/2018 12.02 12.44 11.26 12.41 540,758
12/24/2018 12.13 12.26 11.97 11.97 300,431
12/21/2018 12.33 12.43 12.11 12.15 1,226,550
12/20/2018 12.09 12.42 12 12.29 717,724
12/19/2018 12.63 12.685 12.08 12.09 361,180
12/18/2018 12.8 13.05 12.555 12.62 554,947
12/17/2018 12.44 12.86 12.44 12.8 676,458
*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?

Smart Portfolio