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 (%)
May 29, 2015	50.06	50.43	49.53	49.73	2,025,419	-0.51(-1.01%)
May 28, 2015	49.99	50.62	49.88	50.23	1,122,940	+0.24(+0.48%)
May 27, 2015	48.62	50.12	48.41	49.99	1,647,518	+1.44(+2.97%)
May 26, 2015	48.98	49.08	48.38	48.55	1,206,431	-0.72(-1.46%)
May 22, 2015	49.13	49.27	49.27	49.27	1,025,565	-0.04(-0.08%)
May 21, 2015	49.23	49.38	48.97	49.31	828,449	+0.07(+0.14%)
May 20, 2015	49.22	49.71	49.03	49.24	847,620	+0.00(+0.00%)
May 19, 2015	49.79	50.13	49.08	49.24	1,478,016	-0.54(-1.09%)
May 18, 2015	49.88	50.08	49.70	49.78	1,150,513	-0.15(-0.30%)
May 15, 2015	49.67	50.24	49.49	49.93	1,634,018	+0.47(+0.94%)
May 14, 2015	49.27	49.58	48.64	49.47	1,753,010	+0.81(+1.66%)
May 13, 2015	48.57	49.16	48.20	48.66	1,196,248	+0.12(+0.26%)
May 12, 2015	48.78	48.94	47.77	48.54	1,855,242	-0.73(-1.48%)
May 11, 2015	49.31	49.66	49.16	49.26	1,284,434	-0.16(-0.32%)
May 08, 2015	48.92	49.77	48.88	49.42	1,932,126	+0.78(+1.60%)
May 07, 2015	48.25	48.73	48.12	48.64	891,643	+0.50(+1.03%)
May 06, 2015	48.39	48.86	47.74	48.15	1,117,837	-0.19(-0.39%)
May 05, 2015	49.45	49.58	48.31	48.34	1,867,182	-1.48(-2.98%)
May 04, 2015	49.73	49.97	49.67	49.82	870,519	+0.17(+0.33%)

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.