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 (%)
Dec 31, 2007	27.84	27.96	27.55	27.60	2,848,729	-0.33(-1.17%)
Dec 28, 2007	28.18	28.22	27.80	27.92	2,369,919	-0.07(-0.25%)
Dec 27, 2007	28.37	28.51	27.94	27.99	2,486,041	-0.33(-1.15%)
Dec 26, 2007	28.55	28.71	28.13	28.32	2,476,440	-0.28(-0.98%)
Dec 24, 2007	28.43	28.70	28.35	28.60	1,474,826	+0.16(+0.56%)
Dec 21, 2007	28.45	28.66	28.15	28.44	7,034,788	+0.28(+1.00%)
Dec 20, 2007	27.66	28.19	27.64	28.16	5,333,549	+0.52(+1.89%)
Dec 19, 2007	27.70	27.92	27.61	27.64	3,429,912	-0.09(-0.31%)
Dec 18, 2007	27.61	27.94	27.35	27.72	4,122,124	+0.32(+1.15%)
Dec 17, 2007	27.35	27.79	27.25	27.41	3,881,963	-0.04(-0.15%)
Dec 14, 2007	27.45	27.79	27.33	27.45	3,807,077	-0.38(-1.38%)
Dec 13, 2007	28.19	28.53	27.61	27.83	5,509,691	-0.49(-1.74%)
Dec 12, 2007	28.65	29.07	28.00	28.33	5,393,090	-0.04(-0.14%)
Dec 11, 2007	29.54	29.55	28.30	28.37	6,946,320	-1.05(-3.58%)
Dec 10, 2007	29.06	29.71	28.80	29.42	6,146,541	+0.56(+1.93%)
Dec 07, 2007	28.80	29.19	28.57	28.86	4,581,557	-0.05(-0.16%)
Dec 06, 2007	27.94	28.96	27.77	28.91	6,218,213	+1.00(+3.59%)
Dec 05, 2007	27.60	28.14	27.60	27.91	6,658,069	+0.48(+1.75%)
Dec 04, 2007	27.32	27.59	27.23	27.43	5,277,808	-0.10(-0.35%)

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.