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
2018-10-19 13.19 13.25 13.10 13.15 16,164
2018-10-18 13.43 13.43 13.09 13.115 11,319
2018-10-17 13.18 13.45 13.17 13.31 10,472
2018-10-16 12.96 13.17 12.94 13.17 19,097
2018-10-15 12.97 13.06 12.94 13.00 18,908
2018-10-12 13.28 13.34 12.85 13.01 38,401
2018-10-11 13.67 13.68 13.38 13.38 31,240
2018-10-10 13.89 13.94 13.755 13.755 37,426
2018-10-09 13.89 13.965 13.87 13.89 11,848
2018-10-08 13.82 13.92 13.80 13.87 14,290
2018-10-05 13.88 13.88 13.69 13.85 15,176
2018-10-04 13.86 13.86 13.70 13.82 13,813
2018-10-03 13.80 13.93 13.80 13.87 21,306
2018-10-02 13.61 13.69 13.56 13.66 13,535
2018-10-01 13.82 13.83 13.65 13.66 15,870
2018-09-28 13.80 13.85 13.75 13.85 9,449
2018-09-27 13.65 13.80 13.65 13.775 15,604
2018-09-26 13.80 13.80 13.75 13.75 13,534
2018-09-25 13.825 13.85 13.775 13.80 11,101
2018-09-24 13.85 13.85 13.75 13.825 15,624
2018-09-21 13.75 13.95 13.75 13.95 30,235
2018-09-20 13.75 13.95 13.75 13.90 23,895
2018-09-19 13.70 13.75 13.60 13.725 28,385
2018-09-18 13.70 13.70 13.45 13.525 10,826
2018-09-17 13.50 13.70 13.50 13.65 24,791
2018-09-14 13.35 13.60 13.35 13.60 12,692
2018-09-13 13.30 13.45 13.30 13.40 12,165
2018-09-12 13.50 13.50 13.325 13.325 9,040
2018-09-11 13.50 13.60 13.50 13.575 10,383
2018-09-10 13.60 13.60 13.45 13.45 2,206

» More Kearny Finl Stock Price History

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