Indicators

KLA-Tencor Corp (NQ: KLAC )

714.15 -4.12 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	111.00	111.72	109.90	110.31	1,314,317	+0.43(+0.39%)
Jun 27, 2019	109.49	111.27	109.37	109.88	944,705	+0.83(+0.76%)
Jun 26, 2019	107.30	109.28	106.25	109.05	1,517,939	+3.53(+3.34%)
Jun 25, 2019	106.14	107.57	105.42	105.52	1,690,673	-0.14(-0.13%)
Jun 24, 2019	106.70	106.92	105.63	105.66	1,432,287	-0.66(-0.62%)
Jun 21, 2019	106.56	107.33	105.47	106.33	2,895,441	+0.13(+0.12%)
Jun 20, 2019	106.63	107.18	105.43	106.20	971,218	+1.43(+1.36%)
Jun 19, 2019	104.48	105.47	103.76	104.77	1,272,458	+0.61(+0.58%)
Jun 18, 2019	102.23	105.36	101.55	104.16	2,110,682	+3.43(+3.41%)
Jun 17, 2019	102.42	102.58	100.69	100.73	1,752,357	-1.65(-1.61%)
Jun 14, 2019	101.59	103.03	100.50	102.38	1,276,064	-1.16(-1.12%)
Jun 13, 2019	103.41	104.20	102.58	103.54	1,151,338	+0.78(+0.76%)
Jun 12, 2019	104.88	106.24	102.58	102.75	1,898,157	-3.85(-3.62%)
Jun 11, 2019	107.46	108.39	105.84	106.61	1,605,166	+0.72(+0.68%)
Jun 10, 2019	103.45	106.55	102.35	105.89	1,624,944	+3.77(+3.69%)
Jun 07, 2019	101.40	102.56	100.69	102.12	1,175,127	+1.46(+1.45%)
Jun 06, 2019	99.42	101.11	98.79	100.66	2,077,717	+1.45(+1.46%)
Jun 05, 2019	99.38	100.43	97.48	99.21	1,777,334	+0.92(+0.94%)
Jun 04, 2019	96.21	98.41	95.18	98.29	2,222,574	+3.30(+3.48%)

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.