Indicators

KLA-Tencor Corp (NQ: KLAC )

745.84 -3.64 (-0.49%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	307.24	309.29	305.57	305.99	917,027	+0.34(+0.11%)
May 27, 2021	305.95	310.52	305.03	305.65	1,237,719	-0.82(-0.27%)
May 26, 2021	308.22	310.92	304.85	306.47	1,116,525	-0.51(-0.17%)
May 25, 2021	309.12	312.77	305.65	306.98	1,303,143	+0.36(+0.12%)
May 24, 2021	303.52	309.11	303.01	306.62	1,252,199	+7.15(+2.39%)
May 21, 2021	304.13	304.13	298.09	299.47	1,087,052	-3.11(-1.03%)
May 20, 2021	294.92	304.16	294.92	302.58	1,501,528	+9.10(+3.10%)
May 19, 2021	278.08	293.77	276.72	293.48	1,347,004	+9.68(+3.41%)
May 18, 2021	291.97	292.57	283.38	283.81	1,126,409	-3.67(-1.28%)
May 17, 2021	288.18	290.50	282.12	287.48	1,400,988	-7.75(-2.63%)
May 14, 2021	288.21	298.46	285.84	295.23	1,561,785	+9.55(+3.34%)
May 13, 2021	283.54	289.44	282.76	285.68	1,593,158	+9.65(+3.49%)
May 12, 2021	281.62	284.72	275.22	276.04	1,454,587	-13.03(-4.51%)
May 11, 2021	279.88	290.30	278.90	289.07	1,026,036	+0.37(+0.13%)
May 10, 2021	298.38	302.16	288.28	288.70	1,638,258	-19.06(-6.19%)
May 07, 2021	308.04	310.94	304.84	307.76	881,204	+3.67(+1.21%)
May 06, 2021	297.95	304.47	296.20	304.10	970,977	+3.82(+1.27%)
May 05, 2021	301.48	304.92	294.95	300.27	1,202,103	+3.83(+1.29%)
May 04, 2021	294.40	296.59	288.24	296.44	1,653,978	-3.17(-1.06%)

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.