Indicators

KLA-Tencor Corp (NQ: KLAC )

765.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	167.59	169.47	165.28	167.56	1,881,983	+1.29(+0.77%)
May 28, 2020	169.18	171.61	165.12	166.27	1,335,822	-2.02(-1.20%)
May 27, 2020	169.61	170.36	160.21	168.29	1,742,802	+0.08(+0.05%)
May 26, 2020	168.46	171.72	166.35	168.20	2,006,940	+3.47(+2.10%)
May 22, 2020	165.47	165.66	162.26	164.74	699,823	+0.54(+0.33%)
May 21, 2020	167.72	168.78	163.65	164.19	1,052,044	-5.23(-3.09%)
May 20, 2020	167.12	171.60	166.61	169.42	1,367,978	+5.14(+3.13%)
May 19, 2020	163.99	169.15	162.97	164.28	1,128,742	+0.20(+0.12%)
May 18, 2020	163.60	165.19	160.72	164.08	1,566,952	+4.65(+2.91%)
May 15, 2020	160.00	163.42	158.05	159.43	3,895,970	-8.06(-4.81%)
May 14, 2020	154.04	167.70	150.57	167.50	2,831,108	+12.02(+7.73%)
May 13, 2020	156.72	159.78	152.25	155.48	1,904,842	-1.42(-0.91%)
May 12, 2020	161.31	162.23	156.75	156.90	1,018,730	-3.04(-1.90%)
May 11, 2020	160.34	161.06	158.53	159.95	1,209,067	-2.58(-1.59%)
May 08, 2020	158.10	163.37	157.01	162.52	1,335,287	+7.26(+4.68%)
May 07, 2020	158.61	160.80	155.01	155.26	1,776,550	+0.03(+0.02%)
May 06, 2020	154.86	160.28	150.17	155.24	2,556,536	+7.75(+5.26%)
May 05, 2020	148.27	152.27	145.90	147.48	1,972,191	+3.45(+2.39%)
May 04, 2020	141.85	144.87	139.82	144.03	1,553,516	+1.63(+1.14%)

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.