Indicators

KLA-Tencor Corp (NQ: KLAC )

723.70 +9.55 (+1.34%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	307.24	309.28	305.56	305.98	917,051	+0.34(+0.11%)
May 27, 2021	305.94	310.51	305.02	305.64	1,237,752	-0.82(-0.27%)
May 26, 2021	308.21	310.91	304.84	306.46	1,116,555	-0.51(-0.17%)
May 25, 2021	309.11	312.76	305.64	306.97	1,303,177	+0.36(+0.12%)
May 24, 2021	303.52	309.10	303.00	306.62	1,252,232	+7.16(+2.39%)
May 21, 2021	304.12	304.12	298.08	299.46	1,087,081	-3.11(-1.03%)
May 20, 2021	294.91	304.15	294.91	302.57	1,501,568	+9.10(+3.10%)
May 19, 2021	278.07	293.76	276.71	293.48	1,347,040	+9.68(+3.41%)
May 18, 2021	291.96	292.56	283.38	283.80	1,126,439	-3.67(-1.28%)
May 17, 2021	288.17	290.49	282.12	287.47	1,401,025	-7.75(-2.63%)
May 14, 2021	288.20	298.45	285.83	295.22	1,561,827	+9.55(+3.34%)
May 13, 2021	283.54	289.44	282.76	285.67	1,593,200	+9.64(+3.49%)
May 12, 2021	281.61	284.71	275.21	276.03	1,454,625	-13.03(-4.51%)
May 11, 2021	279.87	290.29	278.90	289.06	1,026,063	+0.37(+0.13%)
May 10, 2021	298.37	302.15	288.27	288.70	1,638,301	-19.06(-6.19%)
May 07, 2021	308.04	310.93	304.83	307.76	881,227	+3.67(+1.21%)
May 06, 2021	297.95	304.46	296.19	304.09	971,003	+3.82(+1.27%)
May 05, 2021	301.47	304.91	294.94	300.27	1,202,135	+3.83(+1.29%)
May 04, 2021	294.39	296.58	288.23	296.44	1,654,022	-3.17(-1.06%)

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.