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 29, 2020	167.93	169.81	165.61	167.89	1,878,211	+1.29(+0.77%)
May 28, 2020	169.51	171.96	165.45	166.60	1,333,145	-2.02(-1.20%)
May 27, 2020	169.95	170.70	160.53	168.63	1,739,310	+0.09(+0.05%)
May 26, 2020	168.80	172.06	166.68	168.54	2,002,918	+3.47(+2.10%)
May 22, 2020	165.80	165.99	162.59	165.07	698,421	+0.54(+0.33%)
May 21, 2020	168.06	169.12	163.98	164.52	1,049,936	-5.24(-3.09%)
May 20, 2020	167.45	171.95	166.95	169.76	1,365,237	+5.15(+3.13%)
May 19, 2020	164.31	169.49	163.29	164.61	1,126,480	+0.20(+0.12%)
May 18, 2020	163.93	165.52	161.04	164.41	1,563,812	+4.66(+2.91%)
May 15, 2020	160.33	163.75	158.37	159.75	3,888,163	-8.08(-4.81%)
May 14, 2020	154.35	168.03	150.88	167.84	2,825,435	+12.04(+7.73%)
May 13, 2020	157.03	160.11	152.56	155.79	1,901,025	-1.42(-0.91%)
May 12, 2020	161.63	162.56	157.07	157.22	1,016,688	-3.05(-1.90%)
May 11, 2020	160.66	161.38	158.84	160.27	1,206,644	-2.58(-1.59%)
May 08, 2020	158.42	163.69	157.32	162.85	1,332,611	+7.27(+4.67%)
May 07, 2020	158.93	161.12	155.32	155.58	1,772,990	+0.03(+0.02%)
May 06, 2020	155.17	160.60	150.47	155.55	2,551,413	+7.77(+5.26%)
May 05, 2020	148.57	152.58	146.19	147.78	1,968,239	+3.46(+2.40%)
May 04, 2020	142.13	145.16	140.10	144.32	1,550,403	+1.63(+1.14%)

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.