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 (%)
Dec 29, 2006	28.59	28.97	28.50	28.51	3,368,351	-0.08(-0.28%)
Dec 28, 2006	28.69	29.00	28.51	28.59	2,749,496	-0.18(-0.64%)
Dec 27, 2006	28.89	28.97	28.68	28.77	2,479,188	+0.11(+0.40%)
Dec 26, 2006	28.27	28.78	28.24	28.66	2,469,257	+0.43(+1.52%)
Dec 22, 2006	28.65	28.84	28.23	28.23	3,742,952	-0.30(-1.06%)
Dec 21, 2006	28.88	28.96	28.29	28.53	5,660,302	-0.34(-1.17%)
Dec 20, 2006	28.39	29.08	28.39	28.87	6,279,908	+0.40(+1.39%)
Dec 19, 2006	28.76	28.77	28.32	28.47	5,132,979	-0.48(-1.66%)
Dec 18, 2006	29.02	29.51	28.73	28.96	5,374,127	+0.10(+0.34%)
Dec 15, 2006	28.88	29.20	28.77	28.86	7,947,533	-0.02(-0.08%)
Dec 14, 2006	28.72	28.97	28.51	28.88	9,349,460	+0.30(+1.04%)
Dec 13, 2006	29.63	29.67	28.51	28.58	8,247,516	-0.79(-2.67%)
Dec 12, 2006	29.68	29.90	29.04	29.37	5,390,675	-0.18(-0.60%)
Dec 11, 2006	29.23	29.91	29.09	29.55	6,582,255	+0.29(+0.98%)
Dec 08, 2006	29.35	29.70	29.07	29.26	6,720,058	-0.25(-0.85%)
Dec 07, 2006	29.89	30.02	29.51	29.51	6,245,144	-0.24(-0.81%)
Dec 06, 2006	29.40	30.03	29.28	29.75	4,470,264	+0.19(+0.66%)
Dec 05, 2006	29.79	29.92	29.47	29.56	4,233,133	-0.07(-0.23%)
Dec 04, 2006	29.00	30.00	28.74	29.63	6,307,045	+0.60(+2.07%)

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.