Indicators

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	307.87	309.92	306.19	306.61	915,165	+0.34(+0.11%)
May 27, 2021	306.57	311.15	305.65	306.27	1,235,206	-0.82(-0.27%)
May 26, 2021	308.85	311.55	305.47	307.09	1,114,258	-0.51(-0.17%)
May 25, 2021	309.75	313.40	306.27	307.61	1,300,497	+0.36(+0.12%)
May 24, 2021	304.14	309.74	303.63	307.25	1,249,657	+7.17(+2.39%)
May 21, 2021	304.75	304.75	298.69	300.08	1,084,845	-3.12(-1.03%)
May 20, 2021	295.52	304.78	295.52	303.19	1,498,479	+9.12(+3.10%)
May 19, 2021	278.65	294.37	277.28	294.08	1,344,269	+9.69(+3.41%)
May 18, 2021	292.56	293.16	283.96	284.38	1,124,122	-3.68(-1.28%)
May 17, 2021	288.77	291.09	282.70	288.06	1,398,144	-7.77(-2.63%)
May 14, 2021	288.80	299.06	286.42	295.83	1,558,614	+9.57(+3.34%)
May 13, 2021	284.12	290.03	283.34	286.26	1,589,923	+9.67(+3.49%)
May 12, 2021	282.19	285.30	275.78	276.60	1,451,633	-13.06(-4.51%)
May 11, 2021	280.45	290.89	279.47	289.66	1,023,952	+0.37(+0.13%)
May 10, 2021	298.99	302.78	288.87	289.29	1,634,931	-19.10(-6.19%)
May 07, 2021	308.67	311.57	305.46	308.39	879,414	+3.68(+1.21%)
May 06, 2021	298.56	305.09	296.81	304.72	969,006	+3.83(+1.27%)
May 05, 2021	302.09	305.54	295.55	300.89	1,199,662	+3.84(+1.29%)
May 04, 2021	295.00	297.19	288.83	297.05	1,650,619	-3.17(-1.06%)

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.