Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

6.740 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.146 6.252 6.108 6.127 510,054 +0.10(+1.60%)
Feb 28, 2024 6.021 6.088 5.950 6.031 417,459 -0.06(-0.95%)
Feb 27, 2024 6.146 6.223 6.064 6.088 286,947 -0.04(-0.63%)
Feb 26, 2024 6.233 6.300 6.117 6.127 284,235 -0.14(-2.30%)
Feb 23, 2024 6.252 6.329 6.156 6.271 479,064 +0.03(+0.46%)
Feb 22, 2024 6.358 6.377 6.165 6.242 497,931 -0.13(-2.11%)
Feb 21, 2024 6.406 6.475 6.310 6.377 366,803 -0.02(-0.30%)
Feb 20, 2024 6.406 6.551 6.387 6.397 321,224 -0.11(-1.63%)
Feb 16, 2024 6.503 6.580 6.397 6.503 330,376 -0.07(-1.03%)
Feb 15, 2024 6.300 6.594 6.300 6.570 597,558 +0.33(+5.25%)
Feb 14, 2024 6.242 6.411 6.127 6.242 433,354 +0.10(+1.57%)
Feb 13, 2024 6.320 6.503 6.098 6.146 539,556 -0.42(-6.45%)
Feb 12, 2024 6.397 6.666 6.377 6.570 520,006 +0.14(+2.25%)
Feb 09, 2024 6.233 6.435 6.156 6.425 730,457 +0.22(+3.57%)
Feb 08, 2024 5.857 6.267 5.775 6.204 1,184,709 +0.34(+5.75%)
Feb 07, 2024 6.483 6.493 5.857 5.867 1,017,292 -0.57(-8.83%)
Feb 06, 2024 6.628 6.705 6.368 6.435 694,378 -0.22(-3.33%)
Feb 05, 2024 6.789 6.789 6.633 6.657 741,118 -0.20(-2.90%)
Feb 02, 2024 6.808 6.913 6.733 6.856 436,353 -0.03(-0.41%)
Feb 01, 2024 6.894 7.074 6.741 6.884 642,908 +0.03(+0.41%)
Jan 31, 2024 7.188 7.188 6.856 6.856 647,578 -0.48(-6.59%)
Jan 30, 2024 7.425 7.472 7.339 7.339 309,790 -0.10(-1.40%)
Jan 29, 2024 7.396 7.453 7.320 7.444 471,806 +0.08(+1.03%)
Jan 26, 2024 7.396 7.486 7.311 7.368 417,912 +0.00(+0.00%)
Jan 25, 2024 7.889 7.889 7.268 7.368 726,595 -0.54(-6.83%)
Jan 24, 2024 7.870 7.956 7.823 7.908 345,909 +0.09(+1.09%)
Jan 23, 2024 7.984 8.022 7.823 7.823 384,663 -0.11(-1.43%)
Jan 22, 2024 7.738 7.946 7.719 7.937 270,132 +0.27(+3.46%)
Jan 19, 2024 7.614 7.671 7.463 7.671 284,324 +0.12(+1.63%)
Jan 18, 2024 7.558 7.633 7.510 7.548 328,087 +0.04(+0.51%)
Jan 17, 2024 7.501 7.643 7.415 7.510 289,315 -0.08(-1.00%)
Jan 16, 2024 7.605 7.747 7.482 7.586 373,575 -0.11(-1.48%)
Jan 12, 2024 7.842 7.885 7.624 7.700 225,342 -0.08(-0.98%)
Jan 11, 2024 7.918 7.918 7.738 7.776 295,955 -0.19(-2.38%)
Jan 10, 2024 7.918 7.975 7.833 7.965 325,123 +0.03(+0.36%)
Jan 09, 2024 8.013 8.022 7.918 7.937 278,109 -0.19(-2.33%)
Jan 08, 2024 8.202 8.212 8.046 8.126 323,396 -0.10(-1.27%)
Jan 05, 2024 8.250 8.392 8.207 8.231 411,586 -0.05(-0.57%)
Jan 04, 2024 8.250 8.364 8.250 8.278 209,603 +0.04(+0.46%)
Jan 03, 2024 8.439 8.468 8.221 8.240 302,531 -0.23(-2.69%)
Jan 02, 2024 8.439 8.572 8.373 8.468 260,709 -0.04(-0.45%)
Dec 29, 2023 8.629 8.629 8.468 8.506 290,313 -0.14(-1.64%)
Dec 28, 2023 8.762 8.809 8.648 8.648 293,568 -0.15(-1.72%)
Dec 27, 2023 8.885 8.914 8.757 8.800 220,953 -0.09(-0.96%)
Dec 26, 2023 8.876 8.932 8.790 8.885 275,008 +0.06(+0.64%)
Dec 22, 2023 8.714 8.895 8.686 8.828 267,383 +0.13(+1.53%)
Dec 21, 2023 8.951 8.951 8.620 8.695 341,231 +0.03(+0.33%)
Dec 20, 2023 8.771 8.970 8.648 8.667 387,075 -0.09(-1.08%)
Dec 19, 2023 8.676 8.800 8.639 8.762 408,347 +0.14(+1.65%)
Dec 18, 2023 8.714 8.762 8.572 8.620 355,338 -0.03(-0.33%)
Dec 15, 2023 8.923 8.932 8.648 8.648 1,093,932 -0.24(-2.67%)
Dec 14, 2023 8.648 8.895 8.648 8.885 726,232 +0.31(+3.65%)
Dec 13, 2023 8.117 8.591 7.937 8.572 856,589 +0.45(+5.48%)
Dec 12, 2023 8.193 8.193 7.510 8.126 235,425 -0.07(-0.81%)
Dec 11, 2023 8.126 8.292 8.079 8.193 404,120 +0.10(+1.29%)
Dec 08, 2023 8.041 8.136 7.937 8.089 222,368 +0.04(+0.47%)
Dec 07, 2023 7.889 8.051 7.795 8.051 280,059 +0.20(+2.54%)
Dec 06, 2023 7.851 8.022 7.842 7.851 299,398 +0.05(+0.61%)
Dec 05, 2023 7.870 7.937 7.795 7.804 253,560 -0.07(-0.84%)
Dec 04, 2023 7.833 7.937 7.757 7.870 311,197 +0.00(+0.00%)
Dec 01, 2023 7.501 7.870 7.415 7.870 280,368 +0.38(+5.06%)
Nov 30, 2023 7.605 7.633 7.472 7.491 249,844 -0.09(-1.25%)
Nov 29, 2023 7.548 7.695 7.548 7.586 340,501 +0.12(+1.65%)
Nov 28, 2023 7.491 7.496 7.401 7.463 170,360 -0.06(-0.76%)
Nov 27, 2023 7.558 7.558 7.472 7.520 196,875 -0.04(-0.50%)
Nov 24, 2023 7.510 7.595 7.491 7.558 118,823 +0.04(+0.50%)
Nov 22, 2023 7.501 7.529 7.420 7.520 283,392 +0.12(+1.67%)
Nov 21, 2023 7.482 7.501 7.358 7.396 207,647 -0.14(-1.89%)
Nov 20, 2023 7.463 7.539 7.368 7.539 254,236 +0.09(+1.15%)
Nov 17, 2023 7.368 7.472 7.349 7.453 222,644 +0.16(+2.21%)
Nov 16, 2023 7.453 7.453 7.226 7.292 135,783 -0.13(-1.79%)
Nov 15, 2023 7.425 7.548 7.382 7.425 272,219 +0.00(+0.00%)
Nov 14, 2023 7.055 7.425 7.055 7.425 224,663 +0.64(+9.36%)
Nov 13, 2023 6.808 6.827 6.752 6.789 164,477 -0.06(-0.83%)
Nov 10, 2023 6.818 6.884 6.733 6.846 203,466 +0.06(+0.84%)
Nov 09, 2023 6.884 6.946 6.756 6.789 231,379 -0.08(-1.10%)
Nov 08, 2023 7.017 7.017 6.827 6.865 157,526 -0.15(-2.16%)
Nov 07, 2023 7.140 7.140 6.932 7.017 201,690 -0.11(-1.60%)
Nov 06, 2023 7.196 7.210 7.112 7.131 195,928 -0.07(-0.91%)
Nov 03, 2023 7.103 7.278 7.065 7.196 279,406 +0.26(+3.77%)
Nov 02, 2023 6.664 6.935 6.664 6.935 422,566 +0.34(+5.10%)
Nov 01, 2023 6.495 6.631 6.411 6.598 245,491 +0.11(+1.73%)
Oct 31, 2023 6.542 6.556 6.424 6.486 246,447 -0.06(-0.86%)
Oct 30, 2023 6.458 6.589 6.458 6.542 266,505 +0.11(+1.74%)
Oct 27, 2023 6.477 6.551 6.336 6.430 312,145 -0.07(-1.15%)
Oct 26, 2023 6.327 6.514 6.131 6.505 291,005 +0.31(+4.98%)
Oct 25, 2023 6.103 6.229 6.023 6.196 279,808 +0.06(+0.91%)
Oct 24, 2023 6.206 6.290 6.051 6.140 327,700 -0.04(-0.61%)
Oct 23, 2023 6.206 6.276 6.168 6.178 283,284 -0.04(-0.60%)
Oct 20, 2023 6.374 6.374 6.206 6.215 266,972 -0.15(-2.35%)
Oct 19, 2023 6.327 6.453 6.318 6.364 289,375 +0.04(+0.59%)
Oct 18, 2023 6.411 6.449 6.318 6.327 267,879 -0.10(-1.60%)
Oct 17, 2023 6.215 6.472 6.206 6.430 344,260 +0.17(+2.69%)
Oct 16, 2023 6.262 6.335 6.215 6.262 240,722 +0.05(+0.75%)
Oct 13, 2023 6.402 6.467 6.206 6.215 257,605 -0.14(-2.21%)
Oct 12, 2023 6.542 6.542 6.327 6.355 342,282 -0.19(-2.86%)
Oct 11, 2023 6.626 6.682 6.453 6.542 370,976 -0.07(-1.13%)
Oct 10, 2023 6.645 6.692 6.458 6.617 248,701 +0.01(+0.14%)
Oct 09, 2023 6.430 6.668 6.346 6.607 297,536 +0.09(+1.43%)
Oct 06, 2023 6.495 6.542 6.234 6.514 408,543 -0.07(-0.99%)
Oct 05, 2023 6.392 6.607 6.374 6.579 296,984 +0.19(+2.92%)
Oct 04, 2023 6.299 6.402 6.234 6.392 267,810 +0.11(+1.79%)
Oct 03, 2023 6.336 6.355 6.229 6.280 274,775 -0.08(-1.32%)
Oct 02, 2023 6.430 6.486 6.346 6.364 234,427 -0.11(-1.73%)
Sep 29, 2023 6.449 6.500 6.421 6.477 280,245 +0.08(+1.32%)
Sep 28, 2023 6.392 6.505 6.392 6.392 189,741 +0.02(+0.29%)
Sep 27, 2023 6.318 6.430 6.290 6.374 279,469 +0.10(+1.64%)
Sep 26, 2023 6.364 6.449 6.262 6.271 261,842 -0.15(-2.33%)
Sep 25, 2023 6.392 6.421 6.425 6.421 156,416 +0.00(+0.00%)
Sep 22, 2023 6.486 6.514 6.392 6.421 178,556 -0.06(-0.87%)
Sep 21, 2023 6.477 6.556 6.448 6.477 270,929 -0.05(-0.72%)
Sep 20, 2023 6.598 6.664 6.514 6.523 167,160 -0.07(-0.99%)
Sep 19, 2023 6.551 6.635 6.514 6.589 283,373 +0.03(+0.43%)
Sep 18, 2023 6.710 6.710 6.500 6.561 252,473 -0.10(-1.54%)
Sep 15, 2023 6.925 6.991 6.635 6.664 1,302,637 -0.28(-4.04%)
Sep 14, 2023 6.626 6.944 6.626 6.944 357,803 +0.34(+5.09%)
Sep 13, 2023 6.710 6.813 6.598 6.607 243,369 -0.07(-1.12%)
Sep 12, 2023 6.720 6.776 6.673 6.682 267,899 -0.02(-0.28%)
Sep 11, 2023 6.748 6.824 6.682 6.701 272,219 -0.03(-0.42%)
Sep 08, 2023 6.804 6.804 6.710 6.729 211,874 -0.04(-0.55%)
Sep 07, 2023 6.738 6.790 6.687 6.766 406,991 +0.01(+0.14%)
Sep 06, 2023 6.888 6.972 6.738 6.757 276,431 -0.15(-2.17%)
Sep 05, 2023 6.953 6.981 6.860 6.907 345,516 -0.05(-0.67%)
Sep 01, 2023 6.991 7.084 6.911 6.953 281,181 +0.03(+0.40%)
Aug 31, 2023 7.009 7.056 6.860 6.925 210,529 -0.08(-1.20%)
Aug 30, 2023 7.000 7.037 6.888 7.009 235,945 +0.01(+0.13%)
Aug 29, 2023 6.972 7.056 6.916 7.000 174,591 +0.05(+0.67%)
Aug 28, 2023 6.944 7.046 6.897 6.953 241,087 +0.04(+0.54%)
Aug 25, 2023 7.131 7.168 6.888 6.916 166,937 -0.20(-2.76%)
Aug 24, 2023 7.028 7.206 7.028 7.112 186,941 +0.07(+0.93%)
Aug 23, 2023 7.065 7.121 7.009 7.047 194,600 +0.02(+0.27%)
Aug 22, 2023 7.318 7.402 7.028 7.028 277,233 -0.29(-3.96%)
Aug 21, 2023 7.477 7.505 7.308 7.318 191,696 -0.16(-2.13%)
Aug 18, 2023 7.421 7.523 7.421 7.477 397,908 +0.00(+0.00%)
Aug 17, 2023 7.458 7.514 7.421 7.477 225,550 +0.03(+0.38%)
Aug 16, 2023 7.551 7.617 7.425 7.449 161,186 -0.12(-1.61%)
Aug 15, 2023 7.635 7.682 7.533 7.570 222,992 -0.16(-2.06%)
Aug 14, 2023 7.757 7.776 7.673 7.729 136,947 -0.07(-0.96%)
Aug 11, 2023 7.701 7.822 7.580 7.804 199,625 +0.06(+0.72%)
Aug 10, 2023 7.776 7.869 7.617 7.748 253,233 -0.03(-0.36%)
Aug 09, 2023 7.841 7.869 7.682 7.776 260,583 -0.08(-1.07%)
Aug 08, 2023 7.776 7.887 7.551 7.860 170,002 -0.07(-0.83%)
Aug 07, 2023 7.851 7.999 7.833 7.925 245,940 +0.06(+0.82%)
Aug 04, 2023 7.796 7.874 7.768 7.861 208,484 +0.09(+1.19%)
Aug 03, 2023 7.612 7.884 7.547 7.768 342,991 +0.14(+1.81%)
Aug 02, 2023 7.667 7.773 7.565 7.630 246,463 -0.17(-2.13%)
Aug 01, 2023 7.916 7.916 7.722 7.796 237,750 -0.13(-1.63%)
Jul 31, 2023 8.054 8.137 7.805 7.925 463,879 -0.17(-2.05%)
Jul 28, 2023 7.990 8.137 7.898 8.091 334,826 +0.18(+2.33%)
Jul 27, 2023 7.833 7.971 7.612 7.907 341,668 +0.33(+4.38%)
Jul 26, 2023 7.307 7.598 7.099 7.575 311,327 +0.34(+4.72%)
Jul 25, 2023 7.224 7.275 7.150 7.233 227,444 -0.01(-0.13%)
Jul 24, 2023 6.966 7.270 6.966 7.242 189,881 +0.25(+3.56%)
Jul 21, 2023 7.159 7.196 6.961 6.993 316,896 -0.11(-1.56%)
Jul 20, 2023 7.224 7.270 7.030 7.104 525,088 -0.12(-1.66%)
Jul 19, 2023 7.076 7.312 7.030 7.224 376,528 +0.17(+2.35%)
Jul 18, 2023 6.827 7.086 6.827 7.058 214,651 +0.23(+3.38%)
Jul 17, 2023 6.763 6.966 6.717 6.827 235,623 +0.04(+0.54%)
Jul 14, 2023 6.929 6.929 6.740 6.790 175,776 -0.08(-1.21%)
Jul 13, 2023 6.772 6.906 6.772 6.873 192,119 +0.10(+1.50%)
Jul 12, 2023 6.744 6.827 6.717 6.772 217,658 +0.14(+2.09%)
Jul 11, 2023 6.541 6.647 6.486 6.634 187,958 +0.13(+1.99%)
Jul 10, 2023 6.477 6.615 6.467 6.504 223,524 +0.01(+0.14%)
Jul 07, 2023 6.384 6.546 6.375 6.495 471,691 +0.12(+1.88%)
Jul 06, 2023 6.541 6.541 6.338 6.375 446,442 -0.30(-4.43%)
Jul 05, 2023 6.624 6.753 6.546 6.670 291,050 +0.03(+0.42%)
Jul 03, 2023 6.523 6.643 6.523 6.643 113,813 +0.14(+2.13%)
Jun 30, 2023 6.670 6.689 6.500 6.504 144,299 -0.11(-1.67%)
Jun 29, 2023 6.606 6.680 6.578 6.615 160,178 +0.07(+1.13%)
Jun 28, 2023 6.578 6.578 6.477 6.541 132,486 -0.04(-0.56%)
Jun 27, 2023 6.541 6.661 6.495 6.578 169,377 +0.05(+0.71%)
Jun 26, 2023 6.615 6.680 6.523 6.532 180,695 -0.10(-1.53%)
Jun 23, 2023 6.514 6.707 6.486 6.634 793,014 +0.05(+0.70%)
Jun 22, 2023 6.680 6.680 6.550 6.587 224,305 -0.10(-1.52%)
Jun 21, 2023 6.809 6.846 6.689 6.689 234,623 -0.12(-1.76%)
Jun 20, 2023 6.947 6.947 6.781 6.809 260,723 -0.14(-1.99%)
Jun 16, 2023 7.104 7.104 6.883 6.947 368,090 -0.09(-1.31%)
Jun 15, 2023 6.910 7.058 6.910 7.039 204,460 +0.09(+1.33%)
Jun 14, 2023 7.141 7.196 6.929 6.947 219,923 -0.14(-1.95%)
Jun 13, 2023 6.975 7.155 6.975 7.086 192,131 +0.18(+2.67%)
Jun 12, 2023 6.956 7.095 6.864 6.901 193,321 -0.03(-0.40%)
Jun 09, 2023 7.058 7.058 6.884 6.929 133,725 -0.16(-2.21%)
Jun 08, 2023 7.141 7.141 6.892 7.086 238,621 -0.09(-1.29%)
Jun 07, 2023 6.984 7.242 6.938 7.178 295,304 +0.28(+4.01%)
Jun 06, 2023 6.560 7.021 6.560 6.901 354,278 +0.32(+4.91%)
Jun 05, 2023 6.615 6.634 6.541 6.578 257,328 -0.11(-1.66%)
Jun 02, 2023 6.403 6.707 6.403 6.689 314,163 +0.37(+5.84%)
Jun 01, 2023 6.357 6.467 6.246 6.320 209,981 +0.02(+0.29%)
May 31, 2023 6.467 6.523 6.237 6.301 523,103 -0.21(-3.26%)
May 30, 2023 6.597 6.615 6.412 6.514 145,033 -0.07(-1.12%)
May 26, 2023 6.541 6.587 6.421 6.587 149,822 +0.05(+0.71%)
May 25, 2023 6.551 6.624 6.412 6.541 212,691 -0.06(-0.84%)
May 24, 2023 6.689 6.735 6.560 6.597 222,305 -0.10(-1.52%)
May 23, 2023 6.532 6.772 6.514 6.698 271,105 +0.17(+2.54%)
May 22, 2023 6.431 6.597 6.403 6.532 344,157 +0.10(+1.58%)
May 19, 2023 6.800 6.800 6.412 6.431 184,255 -0.27(-3.99%)
May 18, 2023 6.652 6.735 6.587 6.698 214,624 +0.05(+0.69%)
May 17, 2023 6.255 6.680 6.255 6.652 336,885 +0.48(+7.77%)
May 16, 2023 6.301 6.329 6.168 6.172 158,998 -0.12(-1.91%)
May 15, 2023 6.200 6.375 6.126 6.292 289,042 +0.10(+1.64%)
May 12, 2023 6.191 6.200 6.071 6.191 205,563 +0.03(+0.45%)
May 11, 2023 6.228 6.343 6.135 6.163 238,978 -0.14(-2.20%)
May 10, 2023 6.532 6.532 6.274 6.301 291,518 -0.17(-2.57%)
May 09, 2023 6.495 6.532 6.384 6.467 340,294 -0.04(-0.57%)
May 08, 2023 6.722 6.831 6.450 6.504 491,934 -0.13(-1.92%)
May 05, 2023 6.668 6.750 6.550 6.632 385,310 +0.13(+1.96%)
May 04, 2023 6.559 6.659 6.186 6.504 355,368 -0.22(-3.24%)
May 03, 2023 6.750 6.968 6.686 6.722 420,647 -0.01(-0.14%)
May 02, 2023 6.995 7.031 6.570 6.731 452,624 -0.31(-4.39%)
May 01, 2023 7.077 7.131 6.968 7.040 433,394 -0.04(-0.51%)
Apr 28, 2023 6.950 7.195 6.950 7.077 257,368 +0.09(+1.30%)
Apr 27, 2023 6.813 7.113 6.813 6.986 244,715 +0.16(+2.40%)
Apr 26, 2023 6.759 6.877 6.741 6.822 274,998 +0.05(+0.67%)
Apr 25, 2023 6.922 7.004 6.777 6.777 406,158 -0.20(-2.86%)
Apr 24, 2023 7.013 7.177 6.940 6.977 175,592 -0.08(-1.16%)
Apr 21, 2023 7.031 7.108 6.995 7.059 253,755 +0.00(+0.00%)
Apr 20, 2023 7.031 7.122 7.022 7.059 261,127 -0.07(-1.02%)
Apr 19, 2023 7.086 7.204 7.004 7.131 444,119 +0.09(+1.29%)
Apr 18, 2023 7.313 7.313 6.990 7.040 275,329 -0.26(-3.61%)
Apr 17, 2023 7.158 7.349 7.098 7.304 259,853 +0.13(+1.77%)
Apr 14, 2023 7.422 7.495 7.149 7.177 266,841 -0.17(-2.35%)
Apr 13, 2023 7.322 7.417 7.231 7.349 237,293 +0.07(+1.00%)
Apr 12, 2023 7.413 7.431 7.267 7.277 178,444 -0.11(-1.48%)
Apr 11, 2023 7.431 7.449 7.367 7.386 172,564 -0.01(-0.12%)
Apr 10, 2023 7.331 7.485 7.277 7.395 428,152 +0.05(+0.62%)
Apr 06, 2023 7.240 7.404 7.231 7.349 269,252 +0.11(+1.51%)
Apr 05, 2023 7.213 7.299 7.136 7.240 400,792 -0.04(-0.50%)
Apr 04, 2023 7.358 7.454 7.177 7.277 282,243 -0.06(-0.87%)
Apr 03, 2023 7.376 7.576 7.249 7.340 372,747 -0.04(-0.49%)
Mar 31, 2023 7.376 7.395 7.258 7.376 558,603 +0.05(+0.74%)
Mar 30, 2023 7.595 7.599 7.263 7.322 216,403 -0.20(-2.66%)
Mar 29, 2023 7.604 7.667 7.422 7.522 274,423 -0.04(-0.48%)
Mar 28, 2023 7.640 7.667 7.485 7.558 276,634 -0.09(-1.19%)
Mar 27, 2023 7.758 7.862 7.622 7.649 274,311 -0.06(-0.82%)
Mar 24, 2023 7.404 7.731 7.331 7.713 391,660 +0.26(+3.54%)
Mar 23, 2023 7.740 7.758 7.422 7.449 324,149 -0.25(-3.19%)
Mar 22, 2023 8.267 8.398 7.685 7.694 312,190 -0.55(-6.72%)
Mar 21, 2023 8.058 8.294 8.058 8.249 298,462 +0.44(+5.58%)
Mar 20, 2023 8.021 8.430 7.781 7.813 450,611 -0.15(-1.83%)
Mar 17, 2023 8.094 8.094 7.813 7.958 1,290,587 -0.16(-2.01%)
Mar 16, 2023 7.885 8.403 7.840 8.121 433,511 +0.10(+1.25%)
Mar 15, 2023 7.704 8.140 7.558 8.021 421,739 +0.13(+1.61%)
Mar 14, 2023 8.176 8.330 7.794 7.894 618,542 +0.16(+2.12%)
Mar 13, 2023 7.831 7.913 7.013 7.731 663,943 -0.35(-4.27%)
Mar 10, 2023 8.167 8.258 7.931 8.076 364,094 -0.25(-3.05%)
Mar 09, 2023 8.576 8.576 8.308 8.330 287,430 -0.31(-3.58%)
Mar 08, 2023 8.894 8.894 8.585 8.639 226,506 -0.24(-2.66%)
Mar 07, 2023 9.012 9.012 8.639 8.875 300,551 -0.16(-1.81%)
Mar 06, 2023 9.184 9.221 8.875 9.039 228,300 -0.11(-1.19%)
Mar 03, 2023 9.066 9.193 9.030 9.148 183,822 +0.11(+1.21%)
Mar 02, 2023 8.912 9.066 8.857 9.039 197,915 +0.09(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.