Indicators

KLA-Tencor Corp (NQ: KLAC )

749.48 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	150.15	150.44	147.95	149.64	1,214,588	+0.91(+0.61%)
Sep 27, 2019	150.31	151.39	147.79	148.73	1,554,772	-3.26(-2.14%)
Sep 26, 2019	150.98	152.67	150.09	151.98	1,364,818	+1.28(+0.85%)
Sep 25, 2019	146.73	151.03	146.56	150.71	1,313,042	+3.84(+2.61%)
Sep 24, 2019	149.51	150.67	145.96	146.87	1,839,181	-1.01(-0.69%)
Sep 23, 2019	145.65	148.87	145.65	147.88	1,196,459	+1.95(+1.34%)
Sep 20, 2019	148.29	148.78	144.87	145.93	3,397,142	-1.61(-1.09%)
Sep 19, 2019	148.85	149.50	146.83	147.55	1,485,273	-0.71(-0.48%)
Sep 18, 2019	143.20	148.36	142.37	148.26	2,914,517	+5.05(+3.53%)
Sep 17, 2019	143.78	146.19	140.92	143.21	2,284,900	+1.32(+0.93%)
Sep 16, 2019	139.61	142.57	138.95	141.89	1,270,384	+0.82(+0.58%)
Sep 13, 2019	140.38	142.31	138.71	141.07	2,002,950	+0.67(+0.47%)
Sep 12, 2019	143.05	143.37	140.20	140.40	2,431,762	-0.98(-0.69%)
Sep 11, 2019	140.77	141.49	139.48	141.38	2,973,157	+1.78(+1.28%)
Sep 10, 2019	140.55	140.55	137.07	139.60	2,009,400	-1.65(-1.17%)
Sep 09, 2019	142.64	143.36	139.39	141.25	2,393,107	-0.44(-0.31%)
Sep 06, 2019	141.57	143.13	141.32	141.69	2,115,475	-0.02(-0.01%)
Sep 05, 2019	144.22	145.77	141.63	141.71	2,747,394	+0.33(+0.23%)
Sep 04, 2019	142.25	142.65	140.74	141.38	2,112,494	+0.68(+0.48%)

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.