Indicators

KLA-Tencor Corp (NQ: KLAC )

718.27 +7.60 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.94	24.82	23.48	23.70	7,617,805	-1.12(-4.53%)
Jul 28, 2011	24.76	25.56	24.34	24.82	5,744,416	-0.04(-0.14%)
Jul 27, 2011	25.77	25.84	24.77	24.86	5,180,993	-1.15(-4.44%)
Jul 26, 2011	26.22	26.54	25.99	26.01	3,559,105	-0.20(-0.75%)
Jul 25, 2011	25.86	26.31	25.78	26.21	4,026,987	-0.04(-0.16%)
Jul 22, 2011	26.33	26.43	25.55	26.25	3,566,315	+0.67(+2.62%)
Jul 21, 2011	25.23	25.72	24.92	25.58	4,126,284	+0.35(+1.38%)
Jul 20, 2011	25.16	25.50	25.16	25.23	5,004,214	-0.02(-0.09%)
Jul 19, 2011	24.33	25.27	24.33	25.25	5,039,276	+1.14(+4.71%)
Jul 18, 2011	24.18	24.32	23.75	24.12	3,653,479	-0.25(-1.03%)
Jul 15, 2011	24.60	24.61	23.97	24.37	4,122,382	+0.12(+0.49%)
Jul 14, 2011	24.87	25.26	24.15	24.25	5,291,029	-0.52(-2.11%)
Jul 13, 2011	24.72	25.18	24.46	24.77	6,050,956	+0.19(+0.77%)
Jul 12, 2011	24.62	25.43	24.16	24.58	13,427,942	-0.58(-2.32%)
Jul 11, 2011	25.28	26.07	25.01	25.16	8,726,924	+0.02(+0.09%)
Jul 08, 2011	25.00	25.25	24.77	25.14	5,221,376	-0.17(-0.66%)
Jul 07, 2011	24.01	25.56	24.01	25.31	9,809,521	+1.66(+7.02%)
Jul 06, 2011	24.01	24.01	23.50	23.65	4,005,905	-0.52(-2.14%)
Jul 05, 2011	24.54	24.61	24.04	24.17	4,190,870	-0.50(-2.03%)

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.