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 31, 2006	30.62	30.63	29.43	29.85	15,816,946	-0.87(-2.84%)
Jan 30, 2006	31.28	31.58	30.59	30.72	7,003,559	-0.39(-1.26%)
Jan 27, 2006	31.54	31.60	30.75	31.11	13,181,579	+0.10(+0.31%)
Jan 26, 2006	30.47	31.30	30.41	31.01	11,733,574	+0.98(+3.25%)
Jan 25, 2006	30.08	30.19	29.46	30.04	8,805,780	+0.08(+0.27%)
Jan 24, 2006	29.66	30.23	29.57	29.96	6,390,124	+0.23(+0.77%)
Jan 23, 2006	29.86	30.19	29.55	29.73	4,678,658	+0.09(+0.29%)
Jan 20, 2006	30.55	30.69	29.63	29.64	8,447,320	-1.14(-3.69%)
Jan 19, 2006	30.58	31.15	30.52	30.78	8,710,567	+1.02(+3.41%)
Jan 18, 2006	29.76	30.10	29.39	29.76	10,829,949	+0.01(+0.04%)
Jan 17, 2006	29.58	29.92	29.45	29.75	6,712,646	-0.12(-0.40%)
Jan 13, 2006	30.00	30.17	29.50	29.87	6,648,917	-0.34(-1.14%)
Jan 12, 2006	30.73	30.84	30.04	30.21	8,358,796	-0.33(-1.07%)
Jan 11, 2006	30.11	30.84	29.96	30.54	8,280,708	+0.24(+0.80%)
Jan 10, 2006	30.11	30.43	29.97	30.30	4,256,934	-0.14(-0.45%)
Jan 09, 2006	30.11	30.63	30.03	30.44	8,754,903	+0.58(+1.94%)
Jan 06, 2006	29.23	29.86	29.07	29.86	6,981,161	+0.86(+2.95%)
Jan 05, 2006	28.88	29.29	28.78	29.00	7,409,357	+0.13(+0.44%)
Jan 04, 2006	28.99	29.25	28.69	28.88	5,867,409	-0.23(-0.79%)

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.