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 (%)
Mar 31, 2009	11.55	11.73	11.36	11.48	8,868,546	-0.05(-0.45%)
Mar 30, 2009	12.04	12.15	11.39	11.54	10,827,539	-1.18(-9.26%)
Mar 26, 2009	12.16	12.72	12.05	12.71	8,416,537	+0.73(+6.14%)
Mar 25, 2009	11.66	12.43	11.59	11.98	11,657,128	+0.41(+3.52%)
Mar 24, 2009	11.85	11.85	11.54	11.57	7,374,030	-0.40(-3.31%)
Mar 23, 2009	11.67	12.02	11.38	11.97	13,876,919	+0.76(+6.82%)
Mar 20, 2009	11.94	12.00	11.08	11.20	13,273,794	-0.63(-5.34%)
Mar 19, 2009	11.94	12.26	11.81	11.83	10,998,729	+0.06(+0.54%)
Mar 18, 2009	11.30	11.92	11.02	11.77	12,953,319	+0.43(+3.80%)
Mar 17, 2009	10.81	11.34	10.57	11.34	10,233,560	+0.64(+6.01%)
Mar 16, 2009	10.71	11.02	10.55	10.70	12,579,020	+0.06(+0.59%)
Mar 13, 2009	10.22	10.74	10.07	10.63	8,922,603	+0.42(+4.10%)
Mar 12, 2009	9.756	10.25	9.629	10.22	6,239,937	+0.41(+4.16%)
Mar 11, 2009	9.658	9.859	9.446	9.807	5,893,426	+0.25(+2.64%)
Mar 10, 2009	9.176	9.567	8.992	9.555	7,369,293	+0.63(+7.08%)
Mar 09, 2009	8.860	9.383	8.820	8.923	6,573,986	-0.05(-0.58%)
Mar 06, 2009	9.365	9.584	8.771	8.975	9,961,672	-0.38(-4.05%)
Mar 05, 2009	9.423	9.750	9.319	9.354	6,796,323	-0.28(-2.86%)
Mar 04, 2009	9.279	9.779	9.279	9.629	9,468,225	+0.28(+3.01%)

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.