Indicators

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.55	26.79	26.41	26.56	6,399,759	+0.22(+0.83%)
Jan 28, 2005	26.73	26.88	26.17	26.34	8,419,304	-0.47(-1.76%)
Jan 27, 2005	26.36	26.82	26.15	26.81	9,728,107	+0.42(+1.59%)
Jan 26, 2005	25.84	26.48	25.74	26.39	8,386,365	+0.69(+2.68%)
Jan 25, 2005	25.55	25.79	25.39	25.70	8,450,080	+0.44(+1.75%)
Jan 24, 2005	25.49	25.74	25.08	25.26	8,571,442	-0.24(-0.95%)
Jan 21, 2005	25.24	25.80	25.04	25.50	16,306,235	+0.63(+2.54%)
Jan 20, 2005	24.93	25.50	24.75	24.87	14,513,188	-0.31(-1.23%)
Jan 19, 2005	25.90	25.95	25.18	25.18	8,253,509	-0.79(-3.05%)
Jan 18, 2005	25.63	25.97	25.55	25.97	8,157,560	+0.18(+0.71%)
Jan 14, 2005	25.11	25.80	25.03	25.79	12,671,622	+0.84(+3.36%)
Jan 13, 2005	25.53	25.59	24.94	24.95	9,353,432	-0.57(-2.25%)
Jan 12, 2005	25.28	25.70	24.99	25.52	17,240,832	+1.17(+4.79%)
Jan 11, 2005	24.05	24.46	23.94	24.36	13,079,450	+0.10(+0.40%)
Jan 10, 2005	24.64	24.83	24.26	24.26	8,402,016	-0.41(-1.68%)
Jan 07, 2005	24.43	25.02	24.35	24.67	11,876,435	+0.38(+1.56%)
Jan 06, 2005	24.93	25.11	24.29	24.29	10,800,766	-0.47(-1.88%)
Jan 05, 2005	25.01	25.47	24.76	24.76	11,105,770	-0.41(-1.62%)
Jan 04, 2005	26.18	26.26	24.91	25.17	12,108,364	-0.84(-3.25%)

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.