Indicators

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.77	32.19	31.40	31.97	7,956,902	+0.34(+1.07%)
Sep 27, 2007	32.09	32.25	31.57	31.63	7,156,861	-0.33(-1.04%)
Sep 26, 2007	32.51	32.80	31.63	31.96	5,713,822	-0.56(-1.71%)
Sep 25, 2007	31.99	32.71	31.99	32.52	4,514,495	+0.26(+0.82%)
Sep 24, 2007	32.77	32.96	32.06	32.25	6,572,743	-0.50(-1.54%)
Sep 21, 2007	32.92	33.11	32.74	32.76	4,895,894	-0.02(-0.05%)
Sep 20, 2007	32.36	32.88	32.31	32.77	7,883,153	-0.43(-1.29%)
Sep 19, 2007	33.35	33.79	33.00	33.20	5,220,021	-0.07(-0.21%)
Sep 18, 2007	32.27	33.40	32.18	33.27	6,767,880	+1.01(+3.13%)
Sep 17, 2007	32.07	32.48	31.95	32.26	4,457,645	+0.07(+0.21%)
Sep 14, 2007	32.04	32.37	31.93	32.19	4,854,535	-0.05(-0.16%)
Sep 13, 2007	32.43	32.55	31.86	32.25	7,644,463	+0.03(+0.11%)
Sep 12, 2007	33.01	33.10	32.19	32.21	6,314,223	-0.97(-2.92%)
Sep 11, 2007	32.89	33.31	32.66	33.18	4,817,860	+0.49(+1.51%)
Sep 10, 2007	32.87	33.06	32.21	32.69	4,592,293	+0.11(+0.33%)
Sep 07, 2007	32.71	32.88	32.27	32.58	5,713,604	-0.57(-1.73%)
Sep 06, 2007	33.20	33.33	32.91	33.15	5,785,616	+0.21(+0.64%)
Sep 05, 2007	33.35	33.51	32.82	32.94	7,944,206	-0.50(-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.