Indicators

KLA-Tencor Corp (NQ: KLAC )

744.29 -5.19 (-0.69%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	93.63	94.48	92.76	94.40	1,211,342	+0.96(+1.03%)
Sep 28, 2017	91.94	93.68	91.94	93.44	2,084,028	+0.67(+0.72%)
Sep 27, 2017	89.31	93.56	88.76	92.77	2,505,843	+4.45(+5.04%)
Sep 26, 2017	88.86	89.10	87.52	88.32	950,353	+0.14(+0.16%)
Sep 25, 2017		89.51	87.63	88.18	1,621,614	-1.41(-1.57%)
Sep 22, 2017	88.50	89.97	88.50	89.59	1,356,858	+0.95(+1.08%)
Sep 21, 2017	88.84	89.06	87.78	88.63	1,609,169	-0.12(-0.14%)
Sep 20, 2017	91.05	91.22	87.80	88.76	1,972,492	-2.09(-2.30%)
Sep 19, 2017		91.71	89.55	90.85	2,029,387	+0.98(+1.09%)
Sep 18, 2017	88.18	90.24	87.89	89.87	1,764,254	+2.02(+2.30%)
Sep 15, 2017	86.94	88.04	86.60	87.85	2,749,754	+1.05(+1.21%)
Sep 14, 2017	86.01	87.23	85.87	86.80	1,116,561	+0.64(+0.74%)
Sep 13, 2017	86.21	87.07	85.52	86.16	1,450,175	-1.08(-1.24%)
Sep 12, 2017	86.47	87.44	85.97	87.23	951,209	+0.69(+0.80%)
Sep 11, 2017	84.79	87.04	84.79	86.54	1,143,517	+2.51(+2.99%)
Sep 08, 2017	84.03	85.14	83.77	84.03	758,420	-0.86(-1.02%)
Sep 07, 2017		84.99	83.50	84.89	765,604	+0.73(+0.87%)
Sep 06, 2017	83.48	84.21	82.67	84.16	1,075,201	+0.75(+0.90%)
Sep 05, 2017	83.66	84.28	82.40	83.41	955,508	-0.37(-0.45%)

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.