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 (%)
Nov 29, 2019	155.99	156.45	154.67	154.83	746,535	-1.69(-1.08%)
Nov 27, 2019	154.30	157.10	153.21	156.52	1,458,994	+3.00(+1.95%)
Nov 26, 2019	154.82	155.17	152.23	153.53	2,153,720	-0.82(-0.53%)
Nov 25, 2019	151.50	155.17	151.47	154.35	2,004,681	+4.59(+3.07%)
Nov 22, 2019	151.63	153.69	149.14	149.76	2,407,244	-2.93(-1.92%)
Nov 21, 2019	156.72	157.40	150.82	152.69	3,701,109	-11.41(-6.96%)
Nov 20, 2019	166.43	167.39	163.34	164.10	1,192,093	-2.19(-1.32%)
Nov 19, 2019	167.28	168.19	163.94	166.29	1,359,372	-0.95(-0.57%)
Nov 18, 2019	167.80	168.35	166.99	167.25	1,126,664	-0.81(-0.48%)
Nov 15, 2019	168.98	170.03	167.35	168.06	1,661,661	+1.99(+1.20%)
Nov 14, 2019	165.47	166.41	163.93	166.07	876,263	+0.24(+0.14%)
Nov 13, 2019	163.81	166.77	162.81	165.83	989,301	+1.81(+1.11%)
Nov 12, 2019	164.68	165.72	163.29	164.02	945,252	-0.01(-0.01%)
Nov 11, 2019	163.27	164.88	161.23	164.03	670,979	+0.21(+0.13%)
Nov 08, 2019	160.17	163.88	160.17	163.82	690,062	+2.12(+1.31%)
Nov 07, 2019	163.23	163.62	161.29	161.69	1,021,447	-0.54(-0.33%)
Nov 06, 2019	161.01	162.46	158.29	162.23	1,486,641	+0.51(+0.31%)
Nov 05, 2019	163.78	164.86	161.20	161.72	1,824,341	-1.92(-1.17%)
Nov 04, 2019	164.35	164.97	162.17	163.64	1,113,176	+1.50(+0.93%)

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.