Indicators

KLA-Tencor Corp (NQ: KLAC )

718.27 UNCHANGED

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 (%)
Jul 31, 2006	24.23	24.66	23.91	24.23	7,043,097	-0.10(-0.40%)
Jul 28, 2006	22.98	24.40	22.95	24.32	10,498,566	+1.31(+5.69%)
Jul 27, 2006	23.08	23.93	22.96	23.01	11,769,963	+0.17(+0.75%)
Jul 26, 2006	22.68	23.49	22.41	22.84	8,875,742	+0.01(+0.03%)
Jul 25, 2006	22.68	23.09	22.55	22.84	6,497,970	-0.02(-0.08%)
Jul 24, 2006	22.42	23.01	22.48	22.85	6,306,084	+0.43(+1.92%)
Jul 21, 2006	22.49	22.64	22.04	22.42	11,036,635	-0.51(-2.20%)
Jul 20, 2006	23.83	23.90	22.90	22.93	9,437,983	-1.09(-4.54%)
Jul 19, 2006	23.23	24.35	23.20	24.02	9,353,204	+0.88(+3.82%)
Jul 18, 2006	23.32	23.47	22.42	23.13	8,668,718	-0.18(-0.76%)
Jul 17, 2006	23.22	23.58	23.13	23.31	5,412,652	+0.13(+0.54%)
Jul 14, 2006	23.34	23.59	22.94	23.19	8,103,193	-0.07(-0.30%)
Jul 13, 2006	23.26	24.11	23.05	23.26	13,210,244	-0.28(-1.20%)
Jul 12, 2006	24.31	24.44	23.21	23.54	15,405,325	-0.90(-3.69%)
Jul 11, 2006	22.36	24.47	22.29	24.44	23,405,478	+1.85(+8.21%)
Jul 10, 2006	23.19	23.40	22.41	22.58	5,319,705	-0.52(-2.26%)
Jul 07, 2006	23.20	23.52	22.88	23.11	4,980,491	-0.26(-1.13%)
Jul 06, 2006	23.21	23.62	23.16	23.37	3,630,199	+0.20(+0.87%)
Jul 05, 2006	23.78	23.85	23.15	23.17	5,298,775	-0.77(-3.21%)

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.