Historical Prices for Kearny Financial (KRNY)

Historical Prices for Kearny Financial
Date Open High Low Close Volume Adj. Close
Jul 28, 2014 15.13 15.23 15.02 15.03 58650 15.03
Jul 25, 2014 15.15 15.15 15 15.06 35008 15.06
Jul 24, 2014 15.29 15.45 15.05 15.06 17441 15.06
Jul 23, 2014 15.28 15.35 15.19 15.29 237363 15.29
Jul 22, 2014 15.2 15.33 15.16 15.26 106527 15.26
Jul 21, 2014 15.1 15.16 15.0426 15.15 23572 15.15
Jul 18, 2014 15.08 15.27 15.06 15.14 24716 15.14
Jul 17, 2014 15.1 15.15 15 15.1 41331 15.1
Jul 16, 2014 15.2 15.2 15.05 15.13 28669 15.13
Jul 15, 2014 15.18 15.18 15 15.14 53695 15.14
Jul 14, 2014 15.25 15.31 15.1 15.14 16391 15.14
Jul 11, 2014 15.14 15.15 15.07 15.15 57406 15.15
Jul 10, 2014 15 15.27 15 15.22 54022 15.22
Jul 09, 2014 15.2 15.21 15.1 15.14 50297 15.14
Jul 08, 2014 15.23 15.4 15.07 15.21 22827 15.21
Jul 07, 2014 15.31 15.54 15.19 15.21 42353 15.21
Jul 03, 2014 15.41 15.536 15.37 15.52 8879 15.52
Jul 02, 2014 15.53 15.55 15.28 15.38 29587 15.38
Jul 01, 2014 15.25 15.55 15.25 15.48 45550 15.48
Jun 30, 2014 15.25 15.25 15.03 15.14 19707 15.14