Historical Prices for Kearny Financial (KRNY)

Historical Prices for Kearny Financial
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 13.6 13.65 13.48 13.62 638428 13.62
Aug 22, 2016 13.55 13.6 13.47 13.58 455516 13.58
Aug 19, 2016 13.54 13.555 13.49 13.54 345103 13.54
Aug 18, 2016 13.38 13.56 13.32 13.54 551029 13.54
Aug 17, 2016 13.33 13.45 13.31 13.37 419732 13.37
Aug 16, 2016 13.43 13.45 13.35 13.36 381194 13.36
Aug 15, 2016 13.29 13.44 12.61 13.43 1252884 13.43
Aug 12, 2016 13.27 13.36 13.26 13.34 611811 13.34
Aug 11, 2016 13.26 13.32 13.22 13.27 494361 13.27
Aug 10, 2016 13.24 13.3 13.2 13.24 322331 13.24
Aug 09, 2016 13.09 13.25 13.08 13.24 462571 13.24
Aug 08, 2016 13.01 13.14 12.91 13.06 467577 13.06
Aug 05, 2016 13 13.16 12.91 13.05 695055 13.05
Aug 04, 2016 12.99 13.02 12.59 13 418988 13
Aug 03, 2016 12.86 13.01 12.81 12.99 486318 12.99
Aug 02, 2016 12.94 13.01 12.66 12.86 486594 12.86
Aug 01, 2016 13 13.06 12.7 12.96 395428 12.96
Jul 29, 2016 13 13.15 12.96 13.02 485411 13.02
Jul 28, 2016 13 13.0399 12.94 12.98 208531 12.98
Jul 27, 2016 13 13.07 12.69 12.98 259041 12.98