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
2017-11-24 14.55 14.60 14.40 14.40 9,202
2017-11-22 14.55 14.65 14.55 14.60 12,946
2017-11-21 14.65 14.65 14.55 14.575 9,698
2017-11-20 14.40 14.65 14.40 14.65 17,299
2017-11-17 14.25 14.45 14.25 14.425 11,627
2017-11-16 14.45 14.45 14.325 14.325 7,423
2017-11-15 14.40 14.45 14.30 14.35 14,705
2017-11-14 14.45 14.525 14.45 14.50 8,197
2017-11-13 14.25 14.50 14.20 14.475 9,754
2017-11-10 14.30 14.45 14.25 14.35 12,594
2017-11-09 14.30 14.35 14.10 14.225 14,784
2017-11-08 14.40 14.40 14.30 14.375 8,105
2017-11-07 14.75 14.75 14.40 14.425 10,477
2017-11-06 14.80 14.80 14.70 14.80 11,400
2017-11-03 14.75 14.85 14.70 14.85 23,393
2017-11-02 14.70 14.75 14.65 14.70 30,263
2017-11-01 15.20 15.20 14.95 15.075 9,385
2017-10-31 15.20 15.20 15.05 15.10 12,187
2017-10-30 15.25 15.30 15.05 15.10 6,736
2017-10-27 15.40 15.50 15.35 15.45 5,476
2017-10-26 15.45 15.50 15.40 15.45 4,765
2017-10-25 15.20 15.425 15.20 15.40 6,912
2017-10-24 15.40 15.45 15.35 15.425 6,625
2017-10-23 15.40 15.50 15.20 15.225 5,272
2017-10-20 15.40 15.60 15.40 15.55 8,132
2017-10-19 15.25 15.50 15.25 15.50 8,762
2017-10-18 15.35 15.50 15.30 15.45 6,486
2017-10-17 15.45 15.45 15.30 15.30 3,849
2017-10-16 15.30 15.40 15.30 15.40 9,984
2017-10-13 15.30 15.35 15.20 15.30 1,632

» More Kearny Finl Stock Price History

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