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 (%)
Nov 28, 2003	32.79	33.68	32.79	33.61	4,665,583	+0.65(+1.97%)
Nov 26, 2003	33.48	33.67	32.50	32.96	12,676,489	-0.41(-1.22%)
Nov 25, 2003	32.93	33.78	32.69	33.37	11,822,674	+0.55(+1.66%)
Nov 24, 2003	31.95	32.93	31.81	32.82	10,618,618	+1.21(+3.83%)
Nov 21, 2003	31.36	31.78	31.35	31.61	10,363,250	+0.25(+0.81%)
Nov 20, 2003	31.72	32.31	31.27	31.36	13,174,915	-0.55(-1.73%)
Nov 19, 2003	31.95	32.12	31.62	31.91	11,837,931	+0.13(+0.40%)
Nov 18, 2003	32.68	32.95	31.77	31.78	12,889,427	-0.63(-1.93%)
Nov 17, 2003	32.56	32.69	31.84	32.41	16,424,982	-0.36(-1.10%)
Nov 14, 2003	33.84	34.02	32.62	32.77	12,114,343	-1.17(-3.44%)
Nov 13, 2003	34.33	34.49	33.42	33.94	13,558,763	-0.56(-1.63%)
Nov 12, 2003	34.01	34.57	33.76	34.50	11,528,882	+0.62(+1.83%)
Nov 11, 2003	33.39	34.11	33.33	33.88	11,111,101	+0.47(+1.41%)
Nov 10, 2003	34.11	34.27	33.31	33.41	9,735,218	-0.78(-2.27%)
Nov 07, 2003	35.10	35.17	34.18	34.18	12,502,593	-0.78(-2.22%)
Nov 06, 2003	34.29	35.03	33.96	34.96	16,254,635	+0.83(+2.42%)
Nov 05, 2003	33.96	34.31	33.64	34.13	10,832,265	+0.26(+0.78%)
Nov 04, 2003	33.75	34.24	33.53	33.87	10,874,056	-0.22(-0.66%)

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.