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, 2005	28.51	29.90	28.40	29.69	18,221,758	+1.45(+5.12%)
Jul 28, 2005	28.23	28.58	28.15	28.24	8,110,223	-0.07(-0.24%)
Jul 27, 2005	28.57	28.77	28.00	28.31	9,172,730	-0.52(-1.81%)
Jul 26, 2005	28.54	29.03	28.36	28.83	6,842,423	+0.10(+0.36%)
Jul 25, 2005	28.87	29.18	28.65	28.73	5,641,716	-0.13(-0.44%)
Jul 22, 2005	29.03	29.30	28.43	28.85	7,500,862	-0.11(-0.38%)
Jul 21, 2005	28.81	29.44	28.61	28.96	16,941,384	-0.31(-1.06%)
Jul 20, 2005	27.54	29.28	27.42	29.27	22,818,070	+1.34(+4.79%)
Jul 19, 2005	27.61	28.07	27.46	27.94	7,296,884	+0.52(+1.88%)
Jul 18, 2005	27.38	27.52	27.22	27.42	7,756,932	-0.41(-1.49%)
Jul 15, 2005	28.05	28.13	27.48	27.83	8,005,223	-0.20(-0.70%)
Jul 14, 2005	27.85	28.17	27.57	28.03	11,715,589	+0.40(+1.43%)
Jul 13, 2005	27.32	27.75	27.07	27.63	12,804,382	+0.16(+0.59%)
Jul 12, 2005	27.13	27.78	26.99	27.47	13,457,213	+0.30(+1.10%)
Jul 11, 2005	26.64	27.17	26.59	27.17	9,244,068	+0.59(+2.20%)
Jul 08, 2005	26.07	26.59	25.78	26.59	7,249,231	+0.54(+2.07%)
Jul 07, 2005	25.58	26.09	25.51	26.05	10,393,075	+0.26(+1.00%)
Jul 06, 2005	25.39	26.05	25.38	25.79	9,564,606	+0.31(+1.22%)
Jul 05, 2005	24.94	25.57	24.92	25.48	6,968,015	+0.44(+1.77%)

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.