NASDAQ, KRNY End of Day and Historical Stock Data [Kearny Financial]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, KRNY:

13 Aug 25 16:25

LAST: 6.240	CHANGE: 0.20	OPEN: 6.060	HIGH: 6.240	ASK: 14.700	VOLUME: 564.4K
LAST: 6.240	CHG(%): 3.31	PREV: 6.040	LOW: 6.050	BID: 13.250

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	6.060	6.245	6.045	6.240	564.4K
12 Aug 25	5.880	6.050	5.870	6.040	647.1K
11 Aug 25	5.970	5.970	5.875	5.940	358K
08 Aug 25	5.930	5.990	5.825	5.920	397K
07 Aug 25	5.930	5.930	5.790	5.860	289.7K
06 Aug 25	5.910	5.920	5.835	5.860	260.2K
05 Aug 25	5.930	5.930	5.795	5.920	329.9K
04 Aug 25	5.860	5.935	5.780	5.890	430.2K
01 Aug 25	5.870	6.000	5.760	5.850	461.2K
31 Jul 25	5.960	6.015	5.910	5.930	345.7K

COMPANY PROFILE

Name:
About:	The Company is a federally-chartered corporation that was organized on March 30, 2001 for the purpose of being a holding company for Kearny Federal Savings Bank (the ?Bank?), a federally-chartered stock savings bank. On February 23, 2005, the Company completed a minority stock offering in which it sold 21,821,250 shares, representing 30% of its outstanding common stock upon completion of the offering. The remaining 70% of the outstanding common stock, totaling 50,916,250 shares, were retained by Kearny MHC (the ?MHC?). The MHC is a federally-chartered mutual holding company and so long as the MHC is in existence, it will at all times own a majority of the outstanding common stock of the Company. The stock repurchase programs conducted by the Company since the offering have reduced the total number of shares outstanding. The 50,916,250 shares held by the MHC represented 71.6% of the total shares outstanding as of the Company?s June 30, 2007 fiscal year end. ...
Sector:	Finance
Industry:	Savings Institutions
CIK:	1295664

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 24, 2005

Purchase Intraday History
for this symbol from Feb 24, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.90
PEG Ratio:	16.10
EPS Ratio:	-1.14
DivYield:	0.78
PtB:	0.58
PtS:	11.50
Shares:	64.58M
Market Cap:	402.98M
52wk range:	5.45 - 8.59

TECHNICALS

MA5:	6.00
MA20:	6.14
MA50:	6.29
MA200:	6.76
STO9:	73.15
RSI14:	53.61
MTM14:	0.05
ROC14:	0.01
Week High:	6.25
Week Low:	5.79
Month High:	6.75
Month Low:	5.76
Volatility:	30.56