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 (%)
Sep 29, 2006	25.65	25.76	25.25	25.54	4,866,272	-0.16(-0.60%)
Sep 28, 2006	25.43	25.70	25.19	25.69	5,194,417	+0.13(+0.52%)
Sep 27, 2006	26.01	26.27	25.43	25.56	5,419,686	-0.49(-1.90%)
Sep 26, 2006	25.95	26.18	25.61	26.05	6,094,899	+0.19(+0.73%)
Sep 25, 2006	25.29	26.02	24.81	25.86	7,062,254	+0.80(+3.18%)
Sep 22, 2006	25.06	25.38	24.88	25.06	5,237,583	+0.06(+0.23%)
Sep 21, 2006	25.66	25.69	24.84	25.01	6,918,135	-0.51(-1.98%)
Sep 20, 2006	25.64	25.67	25.21	25.51	6,180,833	+0.09(+0.34%)
Sep 19, 2006	25.86	25.89	24.98	25.43	7,580,139	-0.49(-1.88%)
Sep 18, 2006	26.03	26.26	25.71	25.91	6,780,128	-0.18(-0.68%)
Sep 15, 2006	26.63	26.91	26.01	26.09	9,655,105	-0.30(-1.13%)
Sep 14, 2006	26.24	26.52	26.05	26.39	5,189,924	-0.09(-0.33%)
Sep 13, 2006	26.56	26.89	26.16	26.48	9,306,294	-0.10(-0.39%)
Sep 12, 2006	25.71	26.78	25.47	26.58	11,736,668	+1.03(+4.05%)
Sep 11, 2006	25.32	25.95	25.07	25.55	5,499,504	+0.16(+0.61%)
Sep 08, 2006	25.19	25.47	24.93	25.39	5,873,634	+0.24(+0.94%)
Sep 07, 2006	24.39	25.42	24.38	25.16	9,724,764	+0.64(+2.62%)
Sep 06, 2006	24.97	25.11	24.48	24.51	5,426,617	-0.72(-2.87%)
Sep 05, 2006	24.85	25.32	24.57	25.24	4,848,314	+0.37(+1.48%)

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.