Indicators

KLA-Tencor Corp (NQ: KLAC )

771.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	155.68	156.13	154.36	154.52	748,034	-1.69(-1.08%)
Nov 27, 2019	153.99	156.78	152.90	156.21	1,461,923	+2.99(+1.95%)
Nov 26, 2019	154.51	154.86	151.93	153.22	2,158,044	-0.82(-0.53%)
Nov 25, 2019	151.20	154.86	151.16	154.04	2,008,706	+4.58(+3.07%)
Nov 22, 2019	151.32	153.38	148.84	149.46	2,412,078	-2.92(-1.92%)
Nov 21, 2019	156.41	157.09	150.52	152.38	3,708,541	-11.39(-6.96%)
Nov 20, 2019	166.09	167.05	163.01	163.77	1,194,486	-2.19(-1.32%)
Nov 19, 2019	166.95	167.85	163.61	165.96	1,362,102	-0.95(-0.57%)
Nov 18, 2019	167.47	168.01	166.66	166.91	1,128,927	-0.81(-0.48%)
Nov 15, 2019	168.64	169.69	167.01	167.72	1,664,997	+1.99(+1.20%)
Nov 14, 2019	165.14	166.08	163.60	165.73	878,022	+0.24(+0.14%)
Nov 13, 2019	163.48	166.44	162.49	165.50	991,287	+1.81(+1.11%)
Nov 12, 2019	164.35	165.39	162.97	163.69	947,150	-0.01(-0.01%)
Nov 11, 2019	162.95	164.55	160.91	163.70	672,326	+0.21(+0.13%)
Nov 08, 2019	159.85	163.56	159.85	163.49	691,448	+2.12(+1.31%)
Nov 07, 2019	162.90	163.29	160.97	161.37	1,023,498	-0.53(-0.33%)
Nov 06, 2019	160.68	162.13	157.97	161.90	1,489,626	+0.51(+0.31%)
Nov 05, 2019	163.45	164.53	160.88	161.40	1,828,004	-1.92(-1.17%)
Nov 04, 2019	164.03	164.63	161.85	163.31	1,115,411	+1.50(+0.93%)

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.