Indicators

KLA-Tencor Corp (NQ: KLAC )

718.27 +7.60 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.47	27.79	27.26	27.67	8,466,024	+0.47(+1.73%)
May 27, 2004	26.90	27.24	26.78	27.20	12,545,960	+0.47(+1.76%)
May 26, 2004	26.27	26.90	26.09	26.72	9,368,980	+0.33(+1.24%)
May 25, 2004	25.57	26.54	25.20	26.40	11,645,441	+0.68(+2.63%)
May 24, 2004	25.84	25.90	25.42	25.72	10,067,836	+0.09(+0.36%)
May 21, 2004	25.95	26.27	25.47	25.63	14,065,748	-0.23(-0.89%)
May 20, 2004	25.95	26.21	25.66	25.86	12,553,970	-0.01(-0.04%)
May 19, 2004	25.93	26.72	25.65	25.87	20,833,134	+0.26(+1.03%)
May 18, 2004	25.40	25.86	25.31	25.60	11,951,245	+0.59(+2.36%)
May 17, 2004	24.68	25.48	24.57	25.01	13,729,294	-0.09(-0.34%)
May 14, 2004	25.67	25.75	25.02	25.10	18,280,648	-0.05(-0.18%)
May 13, 2004	24.86	25.44	24.77	25.15	12,850,718	+0.11(+0.44%)
May 12, 2004	25.41	25.51	24.32	25.04	16,154,129	-0.56(-2.18%)
May 11, 2004	25.16	25.62	25.01	25.59	13,684,364	+0.71(+2.84%)
May 10, 2004	24.68	25.17	24.53	24.89	18,232,584	+0.18(+0.74%)
May 07, 2004	24.74	25.35	24.61	24.70	16,267,673	-0.02(-0.09%)
May 06, 2004	24.44	24.88	24.06	24.73	12,245,206	+0.06(+0.23%)
May 05, 2004	24.92	24.92	24.31	24.67	12,140,021	-0.11(-0.46%)
May 04, 2004	24.35	25.15	24.24	24.78	19,874,102	+0.71(+2.93%)

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.