Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,310.83 +13.94 (+0.42%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,456.66 +249.53 (+1.37%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,537.93 +2,109.36 (+3.67%) CMC Crypto 200
1,282.05 +5.08 (+0.40%)
Kearny Financial Corp. (KRNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.57 | 5.68 | 5.56 | 5.65 | 5.65 | 338,900 |
| 01 May 2024 | 5.40 | 5.62 | 5.40 | 5.51 | 5.51 | 468,300 |
| 30 Apr 2024 | 5.45 | 5.45 | 5.28 | 5.40 | 5.40 | 455,100 |
| 29 Apr 2024 | 5.69 | 5.76 | 5.45 | 5.47 | 5.47 | 543,200 |
| 26 Apr 2024 | 5.75 | 5.77 | 5.65 | 5.72 | 5.72 | 325,100 |
| 25 Apr 2024 | 5.91 | 5.94 | 5.55 | 5.75 | 5.75 | 517,600 |
| 24 Apr 2024 | 5.84 | 6.02 | 5.81 | 6.01 | 6.01 | 432,800 |
| 23 Apr 2024 | 5.80 | 6.00 | 5.79 | 5.86 | 5.86 | 497,600 |
| 22 Apr 2024 | 5.84 | 5.94 | 5.81 | 5.82 | 5.82 | 479,000 |
| 19 Apr 2024 | 5.52 | 5.86 | 5.52 | 5.84 | 5.84 | 425,300 |
| 18 Apr 2024 | 5.54 | 5.65 | 5.49 | 5.54 | 5.54 | 427,700 |
| 17 Apr 2024 | 5.53 | 5.62 | 5.51 | 5.54 | 5.54 | 352,000 |
| 16 Apr 2024 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | 299,900 |
| 15 Apr 2024 | 5.79 | 5.88 | 5.57 | 5.63 | 5.63 | 355,000 |
| 12 Apr 2024 | 5.51 | 5.83 | 5.50 | 5.81 | 5.81 | 1,141,300 |
| 11 Apr 2024 | 5.67 | 5.69 | 5.50 | 5.53 | 5.53 | 667,200 |
| 10 Apr 2024 | 5.93 | 6.02 | 5.44 | 5.62 | 5.62 | 952,000 |
| 09 Apr 2024 | 6.15 | 6.19 | 6.08 | 6.09 | 6.09 | 529,700 |
| 08 Apr 2024 | 6.17 | 6.24 | 6.01 | 6.09 | 6.09 | 451,300 |
| 05 Apr 2024 | 6.25 | 6.37 | 6.15 | 6.16 | 6.16 | 799,100 |
| 04 Apr 2024 | 6.43 | 6.59 | 6.26 | 6.29 | 6.29 | 359,600 |
| 03 Apr 2024 | 6.25 | 6.45 | 6.21 | 6.39 | 6.39 | 468,300 |
| 02 Apr 2024 | 6.20 | 6.29 | 6.14 | 6.26 | 6.26 | 452,900 |
| 01 Apr 2024 | 6.44 | 6.44 | 6.22 | 6.29 | 6.29 | 284,500 |
| 28 Mar 2024 | 6.30 | 6.46 | 6.28 | 6.44 | 6.44 | 410,500 |
| 27 Mar 2024 | 6.06 | 6.33 | 6.06 | 6.32 | 6.32 | 332,900 |
| 26 Mar 2024 | 6.13 | 6.19 | 5.97 | 6.01 | 6.01 | 233,300 |
| 25 Mar 2024 | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | 193,600 |
| 22 Mar 2024 | 6.17 | 6.21 | 6.00 | 6.02 | 6.02 | 231,500 |
| 21 Mar 2024 | 6.21 | 6.30 | 6.09 | 6.16 | 6.16 | 316,900 |
| 20 Mar 2024 | 5.83 | 6.25 | 5.83 | 6.20 | 6.20 | 382,900 |
| 19 Mar 2024 | 5.90 | 5.99 | 5.85 | 5.87 | 5.87 | 506,100 |
| 18 Mar 2024 | 5.93 | 6.13 | 5.79 | 5.90 | 5.90 | 777,100 |
| 15 Mar 2024 | 5.87 | 6.01 | 5.82 | 5.92 | 5.92 | 1,139,600 |
| 14 Mar 2024 | 6.29 | 6.29 | 5.86 | 5.89 | 5.89 | 697,000 |
| 13 Mar 2024 | 6.21 | 6.40 | 6.21 | 6.27 | 6.27 | 591,400 |
| 12 Mar 2024 | 6.36 | 6.37 | 6.16 | 6.21 | 6.21 | 290,900 |
| 11 Mar 2024 | 6.33 | 6.43 | 6.31 | 6.36 | 6.36 | 245,300 |
| 08 Mar 2024 | 6.35 | 6.40 | 6.24 | 6.37 | 6.37 | 357,500 |
| 07 Mar 2024 | 6.32 | 6.36 | 6.19 | 6.26 | 6.26 | 284,900 |
| 06 Mar 2024 | 6.15 | 6.38 | 6.03 | 6.24 | 6.24 | 514,200 |
| 05 Mar 2024 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | 467,000 |
| 04 Mar 2024 | 6.16 | 6.25 | 5.94 | 5.97 | 5.97 | 509,100 |
| 01 Mar 2024 | 6.31 | 6.31 | 6.10 | 6.14 | 6.14 | 437,100 |
| 29 Feb 2024 | 6.38 | 6.49 | 6.34 | 6.36 | 6.36 | 491,400 |
| 28 Feb 2024 | 6.25 | 6.32 | 6.18 | 6.26 | 6.26 | 402,200 |
| 27 Feb 2024 | 6.38 | 6.46 | 6.30 | 6.32 | 6.32 | 276,400 |
| 26 Feb 2024 | 6.47 | 6.54 | 6.35 | 6.36 | 6.36 | 273,800 |
| 23 Feb 2024 | 6.49 | 6.57 | 6.39 | 6.51 | 6.51 | 461,500 |
| 22 Feb 2024 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | 479,700 |
| 21 Feb 2024 | 6.65 | 6.72 | 6.55 | 6.62 | 6.62 | 353,400 |
| 20 Feb 2024 | 6.65 | 6.80 | 6.63 | 6.64 | 6.64 | 309,400 |
| 16 Feb 2024 | 6.75 | 6.83 | 6.64 | 6.75 | 6.75 | 318,300 |
| 15 Feb 2024 | 6.54 | 6.85 | 6.54 | 6.82 | 6.82 | 575,700 |
| 14 Feb 2024 | 6.48 | 6.66 | 6.36 | 6.48 | 6.48 | 417,500 |
| 13 Feb 2024 | 6.56 | 6.75 | 6.33 | 6.38 | 6.38 | 519,800 |
| 12 Feb 2024 | 6.64 | 6.92 | 6.62 | 6.82 | 6.82 | 500,900 |
| 09 Feb 2024 | 6.47 | 6.68 | 6.39 | 6.67 | 6.67 | 703,700 |
| 08 Feb 2024 | 6.08 | 6.51 | 6.00 | 6.44 | 6.44 | 1,141,300 |
| 07 Feb 2024 | 6.73 | 6.74 | 6.08 | 6.09 | 6.09 | 980,000 |
| 06 Feb 2024 | 6.88 | 6.96 | 6.61 | 6.68 | 6.68 | 668,900 |
| 06 Feb 2024 | 0.11 Dividend | |||||
| 05 Feb 2024 | 7.16 | 7.16 | 7.00 | 7.02 | 6.91 | 702,800 |
| 02 Feb 2024 | 7.18 | 7.29 | 7.10 | 7.23 | 7.12 | 413,800 |
| 01 Feb 2024 | 7.27 | 7.46 | 7.11 | 7.26 | 7.15 | 609,600 |
| 31 Jan 2024 | 7.58 | 7.58 | 7.23 | 7.23 | 7.12 | 614,100 |
| 30 Jan 2024 | 7.83 | 7.88 | 7.74 | 7.74 | 7.62 | 293,800 |
| 29 Jan 2024 | 7.80 | 7.87 | 7.72 | 7.85 | 7.73 | 447,400 |
| 26 Jan 2024 | 7.80 | 7.90 | 7.71 | 7.77 | 7.65 | 396,300 |
| 25 Jan 2024 | 8.32 | 8.32 | 7.67 | 7.77 | 7.65 | 689,000 |
| 24 Jan 2024 | 8.30 | 8.39 | 8.25 | 8.34 | 8.21 | 328,000 |
| 23 Jan 2024 | 8.42 | 8.46 | 8.25 | 8.25 | 8.12 | 364,800 |
| 22 Jan 2024 | 8.16 | 8.38 | 8.14 | 8.37 | 8.24 | 256,200 |
| 19 Jan 2024 | 8.03 | 8.09 | 7.87 | 8.09 | 7.96 | 269,600 |
| 18 Jan 2024 | 7.97 | 8.05 | 7.92 | 7.96 | 7.84 | 311,100 |
| 17 Jan 2024 | 7.91 | 8.06 | 7.82 | 7.92 | 7.80 | 274,300 |
| 16 Jan 2024 | 8.02 | 8.17 | 7.89 | 8.00 | 7.87 | 354,200 |
| 12 Jan 2024 | 8.27 | 8.32 | 8.04 | 8.12 | 7.99 | 213,700 |
| 11 Jan 2024 | 8.35 | 8.35 | 8.16 | 8.20 | 8.07 | 280,600 |
| 10 Jan 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.27 | 308,300 |
| 09 Jan 2024 | 8.45 | 8.46 | 8.35 | 8.37 | 8.24 | 263,700 |
| 08 Jan 2024 | 8.65 | 8.66 | 8.49 | 8.57 | 8.44 | 306,700 |
| 05 Jan 2024 | 8.70 | 8.85 | 8.65 | 8.68 | 8.54 | 390,300 |
| 04 Jan 2024 | 8.70 | 8.82 | 8.70 | 8.73 | 8.59 | 198,800 |
| 03 Jan 2024 | 8.90 | 8.93 | 8.67 | 8.69 | 8.55 | 286,900 |
| 02 Jan 2024 | 8.90 | 9.04 | 8.83 | 8.93 | 8.79 | 247,200 |
| 29 Dec 2023 | 9.10 | 9.10 | 8.93 | 8.97 | 8.83 | 275,300 |
| 28 Dec 2023 | 9.24 | 9.29 | 9.12 | 9.12 | 8.98 | 278,400 |
| 27 Dec 2023 | 9.37 | 9.40 | 9.24 | 9.28 | 9.13 | 209,500 |
| 26 Dec 2023 | 9.36 | 9.42 | 9.27 | 9.37 | 9.22 | 260,800 |
| 22 Dec 2023 | 9.19 | 9.38 | 9.16 | 9.31 | 9.16 | 253,500 |
| 21 Dec 2023 | 9.44 | 9.44 | 9.09 | 9.17 | 9.03 | 323,600 |
| 20 Dec 2023 | 9.25 | 9.46 | 9.12 | 9.14 | 9.00 | 367,000 |
| 19 Dec 2023 | 9.15 | 9.28 | 9.11 | 9.24 | 9.10 | 387,200 |
| 18 Dec 2023 | 9.19 | 9.24 | 9.04 | 9.09 | 8.95 | 336,900 |
| 15 Dec 2023 | 9.41 | 9.42 | 9.12 | 9.12 | 8.98 | 977,800 |
| 14 Dec 2023 | 9.12 | 9.38 | 9.12 | 9.37 | 9.22 | 688,600 |
| 13 Dec 2023 | 8.56 | 9.06 | 8.37 | 9.04 | 8.90 | 812,300 |
| 12 Dec 2023 | 8.64 | 8.64 | 7.92 | 8.57 | 8.44 | 223,200 |
| 11 Dec 2023 | 8.57 | 8.74 | 8.52 | 8.64 | 8.50 | 383,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.