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 29, 2010	17.07	17.08	15.96	16.19	18,319,652	-0.68(-4.02%)
Jan 28, 2010	17.74	17.79	16.61	16.87	15,106,501	-0.84(-4.76%)
Jan 27, 2010	17.55	17.92	17.32	17.71	7,936,447	+0.10(+0.59%)
Jan 26, 2010	17.64	17.98	17.61	17.61	6,693,108	-0.17(-0.94%)
Jan 25, 2010	17.68	18.03	17.67	17.78	7,002,863	+0.06(+0.32%)
Jan 22, 2010	18.51	18.59	17.64	17.72	13,916,573	-1.14(-6.06%)
Jan 21, 2010	19.15	19.47	18.81	18.86	6,708,753	-0.22(-1.14%)
Jan 20, 2010	19.12	19.14	18.73	19.08	8,020,921	-0.24(-1.22%)
Jan 19, 2010	19.23	19.39	19.06	19.32	7,617,941	+0.17(+0.90%)
Jan 15, 2010	20.06	19.14	19.14	19.14	11,704,477	-0.95(-4.74%)
Jan 14, 2010	20.52	20.64	19.99	20.10	10,217,850	-0.63(-3.02%)
Jan 13, 2010	20.61	20.83	20.07	20.72	6,912,790	+0.24(+1.18%)
Jan 12, 2010	21.07	21.11	20.27	20.48	5,228,112	-0.74(-3.49%)
Jan 11, 2010	21.38	21.48	20.87	21.22	3,415,730	-0.09(-0.43%)
Jan 08, 2010	20.94	21.35	20.87	21.32	4,143,897	+0.32(+1.50%)
Jan 07, 2010	20.79	21.04	20.52	21.00	4,026,110	+0.11(+0.55%)
Jan 06, 2010	20.90	21.15	20.83	20.88	4,143,573	-0.08(-0.38%)
Jan 05, 2010	21.16	21.21	20.83	20.96	3,720,028	-0.24(-1.11%)

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.