KEARNY FINL Historical Stock Price

Below is the stock price history for Kearny Finl KRNY. Data is recorded each day for the historical open, high, low, close and volume. The Kearny Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kearny Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 13.75 13.85 13.75 13.825 7,549
2018-07-18 13.75 13.775 13.70 13.75 3,908
2018-07-17 13.80 13.85 13.75 13.775 2,180
2018-07-16 13.75 13.85 13.75 13.775 9,801
2018-07-13 13.80 13.80 13.70 13.80 22,111
2018-07-12 13.90 13.90 13.675 13.825 16,630
2018-07-11 14.00 14.00 13.90 13.95 10,279
2018-07-10 14.05 14.05 13.85 13.925 14,177
2018-07-09 13.95 14.125 13.95 14.075 9,427
2018-07-06 13.75 13.875 13.75 13.85 13,918
2018-07-05 13.60 13.825 13.55 13.825 20,040
2018-07-03 13.55 13.70 13.50 13.60 10,903
2018-07-02 13.45 13.55 13.45 13.45 22,679
2018-06-29 13.55 13.55 13.40 13.425 10,675
2018-06-28 13.60 13.60 13.475 13.475 10,815
2018-06-27 13.85 13.90 13.55 13.65 10,924
2018-06-26 13.90 13.975 13.80 13.95 14,427
2018-06-25 14.05 14.15 13.90 13.975 17,237
2018-06-22 14.05 14.075 13.90 14.025 24,179
2018-06-21 14.00 14.10 13.925 14.025 17,306
2018-06-20 13.95 14.05 13.925 14.05 6,315
2018-06-19 13.90 13.975 13.75 13.95 9,088
2018-06-18 13.70 13.825 13.65 13.80 12,562
2018-06-15 13.90 13.95 13.75 13.75 26,050
2018-06-14 14.00 14.075 13.95 13.95 18,222
2018-06-13 14.25 14.25 14.05 14.10 12,544
2018-06-12 14.30 14.30 14.10 14.20 12,956
2018-06-11 14.60 14.60 14.30 14.30 7,805
2018-06-08 14.80 14.80 14.65 14.70 13,607
2018-06-07 14.75 14.75 14.65 14.725 14,396

» More Kearny Finl Stock Price History

To see other companies like Kearny Finl (KRNY), view our stock market today for news, and other data.