Indicators

KLA-Tencor Corp (NQ: KLAC )

747.50 -1.98 (-0.26%)

Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.59	20.83	20.24	20.56	8,401,504	+0.06(+0.31%)
Sep 29, 2010	20.30	20.61	20.23	20.49	7,499,994	+0.13(+0.63%)
Sep 28, 2010	19.87	20.42	19.61	20.37	7,873,445	+0.64(+3.22%)
Sep 27, 2010	19.51	19.88	19.37	19.73	4,875,746	+0.21(+1.08%)
Sep 24, 2010	19.31	19.66	19.28	19.52	9,037,810	+0.37(+1.95%)
Sep 23, 2010	18.46	19.48	18.35	19.15	9,447,144	+0.47(+2.50%)
Sep 22, 2010	18.69	18.94	18.44	18.68	9,090,707	-0.16(-0.85%)
Sep 21, 2010	18.38	18.87	18.28	18.84	10,263,602	+0.43(+2.33%)
Sep 20, 2010	18.17	18.45	17.99	18.41	6,182,313	+0.29(+1.61%)
Sep 17, 2010	18.20	18.29	17.96	18.12	7,171,371	+0.61(+3.47%)
Sep 15, 2010	17.27	17.56	17.12	17.51	2,790,015	+0.12(+0.67%)
Sep 14, 2010	17.00	17.61	16.86	17.40	4,188,742	+0.30(+1.78%)
Sep 13, 2010	16.82	17.21	16.82	17.09	4,157,831	+0.50(+3.02%)
Sep 10, 2010	16.93	16.97	16.30	16.59	5,001,639	-0.28(-1.66%)
Sep 09, 2010	17.03	17.06	16.68	16.87	4,735,642	+0.09(+0.52%)
Sep 08, 2010	16.83	16.98	16.50	16.78	5,920,541	+0.06(+0.35%)
Sep 07, 2010	17.30	17.42	16.63	16.72	7,109,375	-0.99(-5.57%)
Sep 03, 2010	17.66	17.77	17.28	17.71	3,746,895	+0.34(+1.95%)
Sep 02, 2010	16.91	17.39	16.85	17.37	5,387,960	+0.46(+2.69%)

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.