Indicators

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.17	28.46	27.72	28.28	5,907,434	+0.07(+0.26%)
Jan 30, 2007	28.34	28.45	27.97	28.21	5,709,251	-0.05(-0.18%)
Jan 29, 2007	28.09	28.58	27.99	28.26	8,437,416	+0.17(+0.59%)
Jan 26, 2007	27.40	28.33	27.12	28.09	12,877,911	+1.05(+3.86%)
Jan 25, 2007	27.42	27.96	26.95	27.05	7,249,737	-0.36(-1.32%)
Jan 24, 2007	27.08	27.59	26.97	27.41	6,429,490	+0.44(+1.62%)
Jan 23, 2007	27.71	27.71	26.90	26.97	9,236,128	-0.69(-2.49%)
Jan 22, 2007	27.52	27.84	27.07	27.66	7,958,003	+0.09(+0.33%)
Jan 19, 2007	27.41	28.04	27.18	27.57	8,657,243	+0.11(+0.42%)
Jan 18, 2007	28.68	28.76	27.33	27.45	18,827,416	-1.98(-6.71%)
Jan 17, 2007	29.00	29.82	28.81	29.43	8,497,663	+0.31(+1.06%)
Jan 16, 2007	29.67	29.97	28.94	29.12	10,643,236	-0.84(-2.80%)
Jan 12, 2007	29.88	30.28	29.61	29.96	5,345,012	+0.06(+0.19%)
Jan 11, 2007	29.98	30.34	29.70	29.90	7,925,817	+0.09(+0.29%)
Jan 10, 2007	29.12	29.88	29.00	29.81	6,277,035	+0.47(+1.60%)
Jan 09, 2007	29.28	29.77	28.94	29.34	7,746,472	+0.30(+1.05%)
Jan 08, 2007	28.74	29.51	28.67	29.04	7,015,360	+0.24(+0.84%)
Jan 05, 2007	28.48	28.82	28.29	28.80	6,789,016	+0.06(+0.20%)
Jan 04, 2007	28.30	28.82	27.95	28.74	5,756,116	+0.61(+2.16%)

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.