Indicators

KLA-Tencor Corp (NQ: KLAC )

749.48 UNCHANGED

Streaming Delayed 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, 2012	29.38	29.70	29.05	29.46	5,142,885	-0.12(-0.41%)
Sep 27, 2012	29.06	29.63	28.79	29.58	5,179,459	+0.65(+2.26%)
Sep 26, 2012	29.00	29.01	28.66	28.92	5,254,889	-0.01(-0.02%)
Sep 25, 2012	29.33	29.51	28.81	28.93	4,779,448	-0.17(-0.59%)
Sep 24, 2012	29.35	29.40	28.95	29.10	3,218,673	-0.33(-1.11%)
Sep 21, 2012	29.28	29.60	29.27	29.43	4,198,625	+0.04(+0.15%)
Sep 20, 2012	29.76	29.76	29.26	29.39	5,510,078	-0.52(-1.73%)
Sep 19, 2012	30.37	30.47	29.81	29.90	10,174,135	-1.49(-4.76%)
Sep 18, 2012	32.02	32.02	31.34	31.40	3,765,326	-0.62(-1.93%)
Sep 17, 2012	32.02	32.24	31.74	32.02	3,019,535	-0.39(-1.20%)
Sep 14, 2012	31.94	32.72	31.79	32.41	2,869,459	+0.62(+1.94%)
Sep 13, 2012	31.79	31.89	31.33	31.79	4,389,887	-0.01(-0.02%)
Sep 12, 2012	32.23	32.53	31.76	31.79	2,938,146	-0.21(-0.66%)
Sep 11, 2012	32.16	32.46	31.91	32.00	3,525,356	-0.21(-0.65%)
Sep 10, 2012	31.99	32.58	31.85	32.21	3,129,185	+0.20(+0.62%)
Sep 07, 2012	31.68	32.20	31.37	32.02	3,703,299	-0.35(-1.09%)
Sep 06, 2012	31.86	32.41	31.81	32.37	2,591,523	+0.78(+2.46%)
Sep 05, 2012	31.75	32.23	31.53	31.59	3,156,124	-0.59(-1.84%)

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.