Indicators

KLA-Tencor Corp (NQ: KLAC )

714.15 -4.12 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.04	17.05	15.93	16.16	18,356,924	-0.68(-4.02%)
Jan 28, 2010	17.71	17.75	16.58	16.84	15,137,236	-0.84(-4.77%)
Jan 27, 2010	17.51	17.88	17.28	17.68	7,952,594	+0.10(+0.59%)
Jan 26, 2010	17.60	17.95	17.57	17.58	6,706,725	-0.17(-0.94%)
Jan 25, 2010	17.64	17.99	17.64	17.74	7,017,111	+0.06(+0.32%)
Jan 22, 2010	18.47	18.56	17.60	17.68	13,944,887	-1.14(-6.06%)
Jan 21, 2010	19.11	19.43	18.77	18.82	6,722,403	-0.22(-1.14%)
Jan 20, 2010	19.08	19.11	18.69	19.04	8,037,240	-0.23(-1.22%)
Jan 19, 2010	19.19	19.35	19.03	19.28	7,633,440	+0.17(+0.90%)
Jan 15, 2010	20.02	19.11	19.11	19.11	11,728,291	-0.95(-4.74%)
Jan 14, 2010	20.48	20.60	19.95	20.06	10,238,639	-0.62(-3.02%)
Jan 13, 2010	20.57	20.78	20.03	20.68	6,926,855	+0.24(+1.18%)
Jan 12, 2010	21.03	21.06	20.23	20.44	5,238,749	-0.74(-3.49%)
Jan 11, 2010	21.34	21.44	20.83	21.18	3,422,680	-0.09(-0.43%)
Jan 08, 2010	20.90	21.31	20.82	21.27	4,152,328	+0.32(+1.50%)
Jan 07, 2010	20.75	21.00	20.48	20.96	4,034,301	+0.11(+0.55%)
Jan 06, 2010	20.86	21.11	20.78	20.84	4,152,003	-0.08(-0.38%)
Jan 05, 2010	21.12	21.16	20.78	20.92	3,727,596	-0.23(-1.11%)

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.