Indicators

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.82	33.07	32.36	32.74	11,788,730	+0.02(+0.05%)
Jan 29, 2004	33.02	33.18	31.91	32.72	16,875,724	-0.10(-0.31%)
Jan 28, 2004	33.71	33.82	32.56	32.83	16,615,017	-0.53(-1.60%)
Jan 27, 2004	33.73	34.30	33.24	33.36	17,453,736	-0.98(-2.84%)
Jan 26, 2004	33.58	34.45	33.52	34.34	15,119,048	+0.69(+2.05%)
Jan 23, 2004	35.33	35.51	33.43	33.65	23,419,154	-1.27(-3.63%)
Jan 22, 2004	35.43	36.03	34.78	34.92	15,293,026	-0.40(-1.12%)
Jan 21, 2004	35.74	35.75	34.79	35.31	12,038,116	-0.59(-1.63%)
Jan 20, 2004	35.60	36.07	35.21	35.90	9,175,920	+0.24(+0.68%)
Jan 16, 2004	35.31	35.78	34.91	35.66	10,804,420	+0.24(+0.68%)
Jan 15, 2004	34.44	35.75	34.43	35.42	18,237,656	+0.61(+1.77%)
Jan 14, 2004	34.92	35.06	34.34	34.80	12,354,852	-0.14(-0.41%)
Jan 13, 2004	35.92	35.92	34.62	34.95	14,671,916	-1.00(-2.78%)
Jan 12, 2004	34.81	35.95	34.45	35.95	12,982,453	+1.03(+2.94%)
Jan 09, 2004	33.87	35.60	33.65	34.92	21,769,680	+0.78(+2.29%)
Jan 08, 2004	33.80	34.25	33.45	34.14	12,087,560	+0.50(+1.49%)
Jan 07, 2004	33.71	33.75	33.25	33.64	11,554,388	-0.21(-0.63%)
Jan 06, 2004	33.95	34.04	33.37	33.85	12,677,256	-0.17(-0.49%)
Jan 05, 2004	32.85	34.24	32.79	34.02	18,699,796	+1.61(+4.96%)

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.