Indicators

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.68	32.41	31.55	31.83	10,876,750	+0.23(+0.74%)
Apr 27, 2007	31.40	32.35	31.39	31.60	7,896,778	-0.25(-0.79%)
Apr 26, 2007	31.23	31.96	31.12	31.85	8,170,781	+0.45(+1.42%)
Apr 25, 2007	31.40	31.49	31.00	31.40	7,076,517	+0.09(+0.29%)
Apr 24, 2007	31.20	31.47	30.80	31.31	8,342,273	+0.34(+1.09%)
Apr 23, 2007	30.83	31.07	30.72	30.97	6,193,986	-0.09(-0.30%)
Apr 20, 2007	31.56	31.56	30.81	31.06	8,872,432	-0.01(-0.02%)
Apr 19, 2007	31.01	31.61	30.76	31.07	9,819,194	-0.25(-0.81%)
Apr 18, 2007	31.34	31.59	31.05	31.32	7,538,414	+0.06(+0.18%)
Apr 17, 2007	31.35	31.37	31.06	31.27	6,572,943	-0.08(-0.26%)
Apr 16, 2007	31.19	31.38	30.88	31.35	7,550,115	-0.01(-0.04%)
Apr 13, 2007	31.61	31.66	30.90	31.36	9,917,839	-0.54(-1.71%)
Apr 12, 2007	31.78	32.03	31.52	31.90	8,368,768	+0.18(+0.56%)
Apr 11, 2007	32.10	32.23	31.69	31.72	8,438,808	-0.58(-1.79%)
Apr 10, 2007	31.75	32.39	31.61	32.30	10,214,944	+0.48(+1.51%)
Apr 09, 2007	31.98	32.02	31.47	31.82	8,092,660	-0.18(-0.57%)
Apr 05, 2007	31.59	32.03	31.46	32.00	7,421,763	+0.35(+1.10%)
Apr 04, 2007	31.37	31.74	31.27	31.65	10,876,941	+0.58(+1.88%)
Apr 03, 2007	30.81	31.20	30.53	31.07	7,804,537	+0.41(+1.33%)

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.