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 (%)
Apr 28, 2006	27.88	28.63	27.52	27.60	11,736,804	-0.57(-2.03%)
Apr 27, 2006	28.12	28.62	27.79	28.17	11,441,032	-0.15(-0.53%)
Apr 26, 2006	27.91	28.37	27.72	28.32	7,566,300	+0.37(+1.33%)
Apr 25, 2006	27.94	27.96	27.45	27.95	6,174,207	+0.13(+0.45%)
Apr 24, 2006	28.00	28.00	27.36	27.82	5,332,730	-0.21(-0.74%)
Apr 21, 2006	28.57	28.59	27.80	28.03	9,826,593	-0.34(-1.19%)
Apr 20, 2006	27.60	28.41	27.51	28.37	9,442,533	+0.49(+1.77%)
Apr 19, 2006	27.67	27.94	27.31	27.87	7,187,587	+0.33(+1.21%)
Apr 18, 2006	26.52	27.58	26.54	27.54	7,954,515	+1.02(+3.85%)
Apr 17, 2006	27.22	27.45	26.31	26.52	6,866,270	-0.65(-2.40%)
Apr 13, 2006	26.94	27.53	26.88	27.17	8,156,102	+0.53(+1.98%)
Apr 12, 2006	26.25	27.05	26.44	26.65	8,685,179	+0.40(+1.53%)
Apr 11, 2006	26.97	27.08	26.14	26.25	8,683,273	-0.60(-2.22%)
Apr 10, 2006	27.00	27.29	26.70	26.84	6,506,988	-0.44(-1.62%)
Apr 07, 2006	28.19	28.21	27.15	27.28	7,572,661	-0.87(-3.07%)
Apr 06, 2006	27.85	28.42	27.85	28.15	4,382,337	+0.16(+0.57%)
Apr 05, 2006	27.33	28.11	27.26	27.99	6,261,536	+0.73(+2.67%)
Apr 04, 2006	27.83	27.87	27.24	27.26	6,768,157	-0.41(-1.49%)

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.