Indicators

KLA-Tencor Corp (NQ: KLAC )

714.77 -3.50 (-0.49%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.16	50.53	49.63	49.83	2,021,360	-0.51(-1.01%)
May 28, 2015	50.09	50.72	49.98	50.34	1,120,690	+0.24(+0.48%)
May 27, 2015	48.72	50.22	48.51	50.09	1,644,216	+1.44(+2.97%)
May 26, 2015	49.07	49.17	48.48	48.65	1,204,013	-0.72(-1.46%)
May 22, 2015	49.23	49.37	49.37	49.37	1,023,510	-0.04(-0.08%)
May 21, 2015	49.33	49.48	49.07	49.41	826,788	+0.07(+0.14%)
May 20, 2015	49.32	49.81	49.12	49.34	845,921	+0.00(+0.00%)
May 19, 2015	49.89	50.24	49.17	49.34	1,475,054	-0.54(-1.09%)
May 18, 2015	49.98	50.19	49.80	49.88	1,148,208	-0.15(-0.30%)
May 15, 2015	49.77	50.34	49.59	50.03	1,630,743	+0.47(+0.94%)
May 14, 2015	49.37	49.68	48.74	49.57	1,749,497	+0.81(+1.66%)
May 13, 2015	48.67	49.25	48.30	48.76	1,193,851	+0.12(+0.26%)
May 12, 2015	48.88	49.03	47.86	48.63	1,851,524	-0.73(-1.48%)
May 11, 2015	49.41	49.76	49.26	49.36	1,281,860	-0.16(-0.32%)
May 08, 2015	49.01	49.87	48.98	49.52	1,928,254	+0.78(+1.60%)
May 07, 2015	48.35	48.82	48.22	48.74	889,856	+0.50(+1.03%)
May 06, 2015	48.49	48.96	47.84	48.24	1,115,597	-0.19(-0.39%)
May 05, 2015	49.55	49.68	48.41	48.43	1,863,441	-1.49(-2.98%)
May 04, 2015	49.83	50.07	49.77	49.92	868,775	+0.17(+0.33%)

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.