Indicators

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		94.12	94.12	94.12	0	-2.49(-2.58%)
Dec 28, 2017	96.85	97.57	96.00	96.61	1,078,832	+0.51(+0.53%)
Dec 27, 2017	96.65	97.06	95.56	96.10	796,945	-0.33(-0.34%)
Dec 26, 2017	97.29	97.92	95.96	96.43	565,951	-1.50(-1.53%)
Dec 22, 2017	97.45	98.18	96.51	97.92	653,030	+0.63(+0.64%)
Dec 21, 2017	100.77	100.95	97.19	97.30	1,415,703	-3.43(-3.41%)
Dec 20, 2017	101.31	102.50	99.77	100.73	1,708,528	+0.74(+0.74%)
Dec 19, 2017	99.43	100.46	98.91	99.99	1,460,391	+0.36(+0.36%)
Dec 18, 2017	98.15	100.52	97.65	99.63	1,957,024	+5.01(+5.29%)
Dec 15, 2017	93.46	95.15	92.42	94.62	2,956,597	+1.08(+1.16%)
Dec 14, 2017	94.54	95.24	93.11	93.54	1,532,320	+0.49(+0.53%)
Dec 13, 2017	92.50	93.40	91.65	93.04	1,306,072	+0.73(+0.79%)
Dec 12, 2017	92.99	93.19	91.39	92.32	1,448,806	-0.71(-0.76%)
Dec 11, 2017	93.38	93.78	91.81	93.03	1,243,730	-0.12(-0.13%)
Dec 08, 2017	94.13	94.80	92.99	93.14	1,135,438	-0.54(-0.57%)
Dec 07, 2017	92.36	94.06	92.14	93.68	1,354,685	+1.65(+1.79%)
Dec 06, 2017	91.22	92.24	90.61	92.03	1,416,966	+0.09(+0.10%)
Dec 05, 2017	90.61	93.75	89.62	91.94	1,601,082	+1.58(+1.74%)
Dec 04, 2017	93.79	93.79	89.76	90.36	2,101,700	-2.68(-2.88%)

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.