Kearny Financial Corp Common Stockのデータ

Kearny Financial Corp Common Stockの基本情報

名前 Kearny Financial Corp Common Stock
ティッカー KRNY
国 United States
上場年 nan
セクター Finance

Kearny Financial Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 10.75 10.87 10.77 312100.0 10.77
2021-02-12 10.88 10.7 10.72 10.85 243800.0 10.85
2021-02-11 11.1 10.69 10.93 10.77 285500.0 10.77
2021-02-10 11.05 10.87 10.98 10.91 278400.0 10.91
2021-02-09 11.0 10.74 10.9 10.96 316600.0 10.96
2021-02-08 10.92 10.5 10.66 10.92 295700.0 10.92
2021-02-05 10.81 10.53 10.76 10.65 250400.0 10.65
2021-02-04 10.82 10.37 10.54 10.71 322900.0 10.71
2021-02-03 10.58 10.26 10.39 10.54 283700.0 10.54
2021-02-02 10.56 10.21 10.32 10.41 451300.0 10.41
2021-02-01 10.45 10.05 10.45 10.23 227900.0 10.23
2021-01-29 10.58 10.31 10.5 10.35 286600.0 10.35
2021-01-28 10.37 9.96 10.17 10.2 246800.0 10.2
2021-01-27 10.41 10.07 10.28 10.1 274300.0 10.1
2021-01-26 10.94 10.52 10.94 10.55 227700.0 10.55
2021-01-25 10.93 10.44 10.83 10.91 256600.0 10.91
2021-01-22 10.94 10.55 10.69 10.77 354100.0 10.77
2021-01-21 11.11 10.75 11.11 10.75 188100.0 10.75
2021-01-20 11.15 10.91 11.12 11.07 189300.0 11.07
2021-01-19 11.37 11.0 11.34 11.14 308500.0 11.14
2021-01-15 11.43 11.18 11.36 11.22 211200.0 11.22
2021-01-14 11.65 11.45 11.48 11.51 225400.0 11.51
2021-01-13 11.41 11.21 11.38 11.4 327600.0 11.4
2021-01-12 11.43 11.01 11.13 11.4 465700.0 11.4
2021-01-11 11.13 10.75 10.78 11.12 216900.0 11.12
2021-01-08 11.17 8.94 9.06 10.86 580700.0 10.86
2021-01-07 11.5 11.2 11.49 11.22 318000.0 11.22
2021-01-06 11.49 10.74 10.8 11.41 396800.0 11.41
2021-01-05 10.68 10.31 10.46 10.55 329200.0 10.55
2021-01-04 10.7 10.3 10.63 10.44 323100.0 10.44
2020-12-31 10.62 10.49 10.57 10.56 221300.0 10.56
2020-12-30 10.65 10.45 10.46 10.56 256500.0 10.56
2020-12-29 10.65 10.39 10.64 10.46 270100.0 10.46
2020-12-28 10.76 10.55 10.62 10.65 419900.0 10.65
2020-12-24 10.72 10.49 10.69 10.57 129100.0 10.57
2020-12-23 10.71 10.45 10.49 10.62 268700.0 10.62
2020-12-22 10.58 10.32 10.47 10.42 286000.0 10.42
2020-12-21 10.7 10.36 10.41 10.48 399200.0 10.48
2020-12-18 10.78 10.37 10.55 10.46 1255900.0 10.46
2020-12-17 10.72 10.18 10.69 10.5 405000.0 10.5
2020-12-16 10.93 10.65 10.93 10.67 499100.0 10.67
2020-12-15 10.78 10.41 10.49 10.72 299700.0 10.72
2020-12-14 10.58 10.36 10.58 10.42 343200.0 10.42
2020-12-11 10.68 10.4 10.51 10.43 654600.0 10.43
2020-12-10 10.69 10.21 10.63 10.65 309500.0 10.65
2020-12-09 10.73 10.61 10.7 10.64 320700.0 10.64
2020-12-08 10.65 10.3 10.32 10.62 320700.0 10.62
2020-12-07 10.52 10.25 10.43 10.43 326500.0 10.43
2020-12-04 10.52 10.22 10.39 10.49 349900.0 10.49
2020-12-03 10.31 10.04 10.24 10.2 328500.0 10.2
2020-12-02 10.36 10.02 10.09 10.27 370900.0 10.19
2020-12-01 10.26 10.04 10.04 10.08 341700.0 10.0
2020-11-30 10.22 9.86 10.1 9.89 406700.0 9.81
2020-11-27 10.37 10.16 10.37 10.22 153900.0 10.14
2020-11-25 10.51 10.25 10.41 10.41 339100.0 10.33
2020-11-24 10.67 10.19 10.2 10.43 818100.0 10.35
2020-11-23 10.28 10.0 10.16 10.07 393600.0 9.99
2020-11-20 10.08 9.75 9.75 9.99 365500.0 9.91
2020-11-19 10.07 9.79 9.92 9.88 710500.0 9.8
2020-11-18 10.56 10.0 10.37 10.01 443200.0 9.93
2020-11-17 10.46 10.01 10.1 10.4 355600.0 10.32
2020-11-16 10.44 10.05 10.06 10.26 513100.0 10.18
2020-11-13 9.93 9.51 9.52 9.86 429600.0 9.78
2020-11-12 9.52 9.23 9.36 9.52 384300.0 9.45
2020-11-11 9.59 9.28 9.56 9.56 373500.0 9.49
2020-11-10 9.67 9.38 9.38 9.54 566500.0 9.47
2020-11-09 9.73 9.15 9.15 9.29 773300.0 9.22
2020-11-06 8.75 8.26 8.64 8.57 332700.0 8.5
2020-11-05 8.69 8.26 8.26 8.6 389900.0 8.53
2020-11-04 8.84 8.27 8.72 8.3 311900.0 8.24
2020-11-03 9.08 8.77 8.86 8.96 809300.0 8.89
2020-11-02 8.92 8.47 8.47 8.75 646100.0 8.68
2020-10-30 9.19 8.35 8.98 8.4 340700.0 8.33
2020-10-29 8.64 8.31 8.51 8.6 294800.0 8.53
2020-10-28 8.7 8.51 8.56 8.55 291900.0 8.48
2020-10-27 9.21 8.73 9.21 8.74 446900.0 8.67
2020-10-26 9.3 9.08 9.29 9.17 478900.0 9.1
2020-10-23 9.49 9.22 9.31 9.36 279300.0 9.29
2020-10-22 9.3 8.62 8.75 9.28 553700.0 9.21
2020-10-21 8.91 8.59 8.59 8.68 376000.0 8.61
2020-10-20 8.55 8.33 8.33 8.54 368700.0 8.47
2020-10-19 8.41 8.1 8.1 8.29 593100.0 8.23
2020-10-16 8.06 7.81 7.92 8.03 260600.0 7.97
2020-10-15 8.01 7.72 7.73 7.95 180400.0 7.89
2020-10-14 7.98 7.8 7.85 7.81 173100.0 7.75
2020-10-13 8.09 7.85 8.09 7.9 174900.0 7.84
2020-10-12 8.19 7.9 7.94 8.15 199300.0 8.09
2020-10-09 8.15 7.94 8.12 7.95 210000.0 7.89
2020-10-08 8.12 7.94 7.94 8.08 318100.0 8.02
2020-10-07 7.98 7.73 7.79 7.86 235500.0 7.8
2020-10-06 7.96 7.68 7.74 7.72 265000.0 7.66
2020-10-05 7.65 7.49 7.5 7.64 150400.0 7.58
2020-10-02 7.5 7.15 7.15 7.46 197500.0 7.4
2020-10-01 7.36 7.12 7.21 7.27 230700.0 7.21
2020-09-30 7.37 7.16 7.31 7.21 331700.0 7.15
2020-09-29 7.46 7.19 7.36 7.26 177600.0 7.2
2020-09-28 7.41 7.2 7.2 7.39 276000.0 7.33
2020-09-25 7.19 7.05 7.05 7.14 311400.0 7.08
2020-09-24 7.19 6.92 6.99 7.1 308200.0 7.04
2020-09-23 7.28 6.91 7.1 6.92 514900.0 6.87
2020-09-22 7.41 7.06 7.32 7.09 313500.0 7.03
2020-09-21 7.54 7.23 7.49 7.3 467400.0 7.24
2020-09-18 7.66 7.5 7.61 7.65 1039700.0 7.59
2020-09-17 7.61 7.4 7.4 7.55 216400.0 7.49
2020-09-16 7.62 7.34 7.42 7.51 372300.0 7.45
2020-09-15 7.56 7.39 7.56 7.4 154000.0 7.34
2020-09-14 7.57 7.27 7.31 7.55 239000.0 7.49
2020-09-11 7.43 7.25 7.37 7.3 228700.0 7.24
2020-09-10 7.65 7.31 7.53 7.35 338400.0 7.29
2020-09-09 8.04 7.49 7.98 7.53 653000.0 7.47
2020-09-08 8.03 7.77 8.03 7.98 438600.0 7.92
2020-09-04 8.24 7.93 8.19 8.06 318100.0 8.0
2020-09-03 8.17 7.91 7.92 8.01 401300.0 7.95
2020-09-02 7.91 7.69 7.72 7.9 485800.0 7.84
2020-09-01 7.82 7.63 7.69 7.71 232700.0 7.65
2020-08-31 7.94 7.75 7.81 7.76 393900.0 7.62
2020-08-28 7.93 7.79 7.91 7.89 156600.0 7.75
2020-08-27 8.0 7.74 7.75 7.88 160200.0 7.74
2020-08-26 8.09 7.71 7.95 7.73 181900.0 7.59
2020-08-25 8.02 7.85 7.95 7.99 235100.0 7.85
2020-08-24 7.85 7.58 7.78 7.85 168200.0 7.71
2020-08-21 7.78 7.6 7.73 7.65 190000.0 7.51
2020-08-20 7.92 7.68 7.92 7.74 139600.0 7.6
2020-08-19 7.96 7.8 7.81 7.85 197100.0 7.71
2020-08-18 7.95 7.81 7.95 7.83 145400.0 7.69
2020-08-17 8.04 7.8 8.0 7.96 168500.0 7.82
2020-08-14 8.06 7.76 7.85 8.03 244500.0 7.89
2020-08-13 8.1 7.9 8.06 7.92 148900.0 7.78
2020-08-12 8.31 7.94 8.31 8.14 210600.0 7.99
2020-08-11 8.5 8.12 8.35 8.15 312100.0 8.0
2020-08-10 8.29 8.0 8.07 8.21 350600.0 8.06
2020-08-07 8.05 7.6 7.68 8.04 212100.0 7.9
2020-08-06 7.81 7.56 7.63 7.7 225600.0 7.56
2020-08-05 7.69 7.52 7.65 7.68 285700.0 7.54
2020-08-04 7.64 7.44 7.64 7.57 323400.0 7.43
2020-08-03 8.06 7.64 8.06 7.66 278500.0 7.52
2020-07-31 8.48 7.92 8.22 8.04 383800.0 7.9
2020-07-30 7.89 7.65 7.67 7.84 352600.0 7.7
2020-07-29 7.84 7.41 7.64 7.81 328500.0 7.67
2020-07-28 7.63 7.32 7.32 7.6 485800.0 7.46
2020-07-27 7.52 7.27 7.51 7.38 275100.0 7.25
2020-07-24 7.78 7.55 7.64 7.57 180400.0 7.43
2020-07-23 7.7 7.38 7.38 7.67 223800.0 7.53
2020-07-22 7.56 7.36 7.52 7.46 217700.0 7.33
2020-07-21 7.63 7.25 7.25 7.59 363600.0 7.45
2020-07-20 7.72 7.23 7.49 7.23 368600.0 7.1
2020-07-17 7.92 7.5 7.82 7.52 361900.0 7.38
2020-07-16 8.12 7.77 7.79 7.88 343900.0 7.74
2020-07-15 7.89 7.65 7.75 7.85 453500.0 7.71
2020-07-14 7.72 7.44 7.67 7.53 470400.0 7.39
2020-07-13 7.88 7.55 7.78 7.68 573100.0 7.54
2020-07-10 7.82 7.49 7.5 7.71 1187900.0 7.57
2020-07-09 7.93 7.43 7.78 7.48 502500.0 7.35
2020-07-08 7.89 7.6 7.71 7.77 342500.0 7.63
2020-07-07 7.94 7.74 7.94 7.74 322400.0 7.6
2020-07-06 8.24 7.96 8.17 8.02 317600.0 7.88
2020-07-02 8.29 7.99 8.18 8.01 395200.0 7.87
2020-07-01 8.23 7.94 8.21 8.0 301200.0 7.86
2020-06-30 8.24 7.98 7.98 8.18 383500.0 8.03
2020-06-29 8.07 7.66 7.69 8.05 228700.0 7.9
2020-06-26 7.75 7.3 7.75 7.54 727400.0 7.4
2020-06-25 7.86 7.55 7.56 7.83 260100.0 7.69
2020-06-24 7.84 7.51 7.84 7.62 260200.0 7.48
2020-06-23 8.24 7.92 8.17 7.93 273700.0 7.79
2020-06-22 8.14 7.92 8.01 8.06 262800.0 7.91
2020-06-19 8.51 7.96 8.36 8.09 591900.0 7.94
2020-06-18 8.39 8.12 8.18 8.27 275400.0 8.12
2020-06-17 8.87 8.18 8.75 8.24 427100.0 8.09
2020-06-16 8.92 8.33 8.68 8.74 319200.0 8.58
2020-06-15 8.39 7.84 8.0 8.28 237800.0 8.13
2020-06-12 8.47 7.96 8.4 8.25 256500.0 8.1
2020-06-11 8.5 8.01 8.4 8.05 234700.0 7.9
2020-06-10 9.51 8.82 9.41 8.83 164200.0 8.67
2020-06-09 9.59 9.17 9.51 9.41 131700.0 9.24
2020-06-08 9.83 9.54 9.69 9.66 246800.0 9.49
2020-06-05 9.72 9.45 9.51 9.51 279800.0 9.34
2020-06-04 8.98 8.67 8.71 8.97 240500.0 8.81
2020-06-03 9.01 8.59 8.71 8.79 317800.0 8.63
2020-06-02 8.63 8.35 8.48 8.38 241200.0 8.23
2020-06-01 8.75 8.48 8.74 8.48 274600.0 8.25
2020-05-29 9.01 8.55 8.91 8.57 250000.0 8.34
2020-05-28 9.82 9.11 9.64 9.16 411000.0 8.91
2020-05-27 9.53 8.96 9.15 9.49 422600.0 9.23
2020-05-26 8.78 8.31 8.55 8.69 188500.0 8.45
2020-05-22 8.3 8.08 8.3 8.22 103000.0 8.0
2020-05-21 8.45 8.23 8.45 8.29 129700.0 8.06
2020-05-20 8.45 8.15 8.15 8.34 232500.0 8.11
2020-05-19 8.35 8.0 8.34 8.04 264000.0 7.82
2020-05-18 8.47 8.1 8.1 8.42 243300.0 8.19
2020-05-15 7.93 7.74 7.86 7.87 238700.0 7.66
2020-05-14 7.91 7.49 7.64 7.84 283400.0 7.63
2020-05-13 8.12 7.74 8.03 7.81 323900.0 7.6
2020-05-12 8.46 8.13 8.43 8.13 296900.0 7.91
2020-05-11 8.71 8.36 8.6 8.42 391700.0 8.19
2020-05-08 8.88 8.65 8.68 8.76 405600.0 8.52
2020-05-07 8.74 8.46 8.55 8.5 296300.0 8.27
2020-05-06 8.65 8.24 8.57 8.34 478900.0 8.11
2020-05-05 9.11 8.52 9.01 8.54 509900.0 8.31
2020-05-04 9.02 8.72 8.88 8.87 281700.0 8.63
2020-05-01 9.07 8.85 9.07 8.92 388300.0 8.68
2020-04-30 9.37 8.92 8.95 9.3 459300.0 9.05
2020-04-29 9.23 8.49 8.6 9.02 453300.0 8.77
2020-04-28 8.47 8.14 8.38 8.32 577300.0 8.09
2020-04-27 8.24 7.81 8.0 8.17 641800.0 7.95
2020-04-24 8.0 7.85 7.93 7.94 238300.0 7.72
2020-04-23 8.11 7.81 7.96 7.92 269800.0 7.7
2020-04-22 8.12 7.92 8.11 7.95 227800.0 7.73
2020-04-21 8.05 7.73 7.87 7.98 235000.0 7.76
2020-04-20 8.29 7.97 8.0 8.11 214200.0 7.89
2020-04-17 8.32 8.09 8.09 8.26 326000.0 8.03
2020-04-16 8.12 7.75 8.0 7.91 479300.0 7.69
2020-04-15 8.34 7.98 8.34 8.0 323900.0 7.78
2020-04-14 8.94 8.46 8.91 8.63 297100.0 8.39
2020-04-13 9.18 8.63 8.97 8.76 322200.0 8.52
2020-04-09 9.01 8.4 8.4 9.01 531500.0 8.76
2020-04-08 8.43 8.01 8.2 8.27 384600.0 8.04
2020-04-07 8.41 8.03 8.22 8.1 559100.0 7.88
2020-04-06 8.36 7.9 8.06 8.02 681400.0 7.8
2020-04-03 7.94 7.52 7.82 7.63 384300.0 7.42
2020-04-02 8.05 7.77 7.9 7.93 440000.0 7.71
2020-04-01 8.37 7.89 8.37 7.96 643500.0 7.74
2020-03-31 8.59 8.21 8.53 8.59 485400.0 8.36
2020-03-30 8.61 8.17 8.45 8.57 298700.0 8.34
2020-03-27 8.85 8.39 8.7 8.43 444900.0 8.2
2020-03-26 9.15 8.31 8.31 8.95 580300.0 8.71
2020-03-25 8.67 8.03 8.61 8.32 322800.0 8.09
2020-03-24 8.54 7.69 7.98 8.53 466300.0 8.3
2020-03-23 8.69 7.29 8.68 7.73 1022900.0 7.52
2020-03-20 9.7 8.53 8.95 8.62 1093700.0 8.38
2020-03-19 9.71 8.66 8.84 9.1 792400.0 8.85
2020-03-18 9.48 8.73 9.27 8.91 678900.0 8.67
2020-03-17 9.83 9.26 9.49 9.64 758800.0 9.38
2020-03-16 9.69 8.15 8.15 9.41 493200.0 9.15
2020-03-13 10.21 9.3 9.96 9.7 1045200.0 9.44
2020-03-12 9.97 8.95 9.65 9.43 540200.0 9.17
2020-03-11 10.62 10.02 10.39 10.11 658200.0 9.83
2020-03-10 10.57 9.97 10.1 10.52 1130100.0 10.23
2020-03-09 10.21 9.7 10.19 9.87 653000.0 9.6
2020-03-06 10.9 10.51 10.75 10.73 632000.0 10.44
2020-03-05 11.0 10.77 10.86 11.0 526500.0 10.7
2020-03-04 11.04 10.78 10.94 11.03 465900.0 10.73
2020-03-03 11.39 10.93 11.19 10.95 463900.0 10.65
2020-03-02 11.29 10.83 10.91 11.29 339200.0 10.9
2020-02-28 11.11 10.5 10.95 10.91 690000.0 10.54
2020-02-27 11.46 11.15 11.29 11.15 416800.0 10.77
2020-02-26 11.71 11.39 11.57 11.41 296000.0 11.02
2020-02-25 11.71 11.35 11.67 11.54 478100.0 11.15
2020-02-24 11.86 11.63 11.82 11.7 343900.0 11.3
2020-02-21 12.12 11.98 12.12 12.04 392700.0 11.63
2020-02-20 12.13 11.99 12.0 12.1 198000.0 11.69
2020-02-19 12.1 11.99 12.06 12.02 199900.0 11.61
2020-02-18 12.12 12.04 12.09 12.07 352100.0 11.66