Indicators

KLA-Tencor Corp (NQ: KLAC )

714.15 -4.12 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.13	18.12	17.58	17.84	4,408,158	-0.28(-1.57%)
May 27, 2010	17.58	18.15	17.45	18.13	6,169,523	+0.97(+5.68%)
May 26, 2010	17.52	17.74	17.13	17.15	6,778,647	-0.10(-0.57%)
May 25, 2010	16.74	17.27	16.49	17.25	7,467,120	+0.14(+0.81%)
May 24, 2010	17.33	17.53	17.07	17.11	5,208,172	-0.42(-2.38%)
May 21, 2010	16.93	17.89	16.86	17.53	7,832,766	+0.21(+1.24%)
May 20, 2010	17.11	17.67	17.09	17.31	10,239,381	-0.49(-2.74%)
May 19, 2010	17.70	18.06	17.39	17.80	6,086,510	+0.09(+0.49%)
May 18, 2010	18.55	18.61	17.68	17.71	5,823,179	-0.59(-3.23%)
May 17, 2010	18.02	18.37	17.73	18.31	8,292,901	+0.34(+1.90%)
May 14, 2010	18.45	18.51	17.73	17.96	7,688,887	-0.66(-3.55%)
May 13, 2010	19.13	19.22	18.54	18.62	5,265,436	-0.55(-2.87%)
May 12, 2010	18.92	19.19	18.82	19.18	5,212,360	+0.32(+1.68%)
May 11, 2010	19.17	19.22	18.52	18.86	6,356,684	-0.01(-0.06%)
May 10, 2010	18.64	19.02	18.46	18.87	6,186,591	+0.89(+4.98%)
May 07, 2010	18.29	18.59	17.46	17.97	9,548,398	-0.44(-2.38%)
May 06, 2010	18.99	20.20	17.30	18.41	11,386,753	-0.66(-3.45%)
May 05, 2010	19.33	20.08	18.87	19.07	8,452,812	-0.49(-2.51%)
May 04, 2010	20.13	20.19	19.16	19.56	12,694,969	-0.81(-3.99%)

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.