Indicators

KLA-Tencor Corp (NQ: KLAC )

747.93 -1.55 (-0.21%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	323.03	333.29	310.07	310.89	2,493,401	-13.15(-4.06%)
Apr 28, 2022	310.99	328.32	308.45	324.04	1,882,839	+17.51(+5.71%)
Apr 27, 2022	304.50	315.51	303.83	306.53	1,072,475	+0.02(+0.01%)
Apr 26, 2022	316.81	317.85	306.16	306.51	1,315,708	-16.02(-4.97%)
Apr 25, 2022	313.78	322.99	310.99	322.53	1,293,847	+6.75(+2.14%)
Apr 22, 2022	325.92	327.69	315.07	315.78	1,458,474	-11.40(-3.49%)
Apr 21, 2022	339.75	345.67	325.67	327.18	1,376,687	-9.35(-2.78%)
Apr 20, 2022	336.04	342.65	335.96	336.53	1,330,050	+7.57(+2.30%)
Apr 19, 2022	320.81	330.06	316.05	328.96	1,355,225	+9.69(+3.03%)
Apr 18, 2022	311.61	321.36	311.03	319.27	1,010,580	+6.22(+1.99%)
Apr 14, 2022	327.19	328.55	312.51	313.05	1,526,338	-14.64(-4.47%)
Apr 13, 2022	322.91	330.74	320.92	327.70	1,167,783	+6.10(+1.90%)
Apr 12, 2022	331.09	336.09	319.60	321.59	1,195,684	-1.19(-0.37%)
Apr 11, 2022	328.08	330.28	322.51	322.78	1,523,965	-9.48(-2.85%)
Apr 08, 2022	340.39	341.00	331.75	332.26	1,592,832	-11.56(-3.36%)
Apr 07, 2022	334.33	347.04	333.96	343.82	1,350,975	+8.60(+2.56%)
Apr 06, 2022	330.05	340.29	324.74	335.23	1,828,793	-1.24(-0.37%)
Apr 05, 2022	354.64	355.89	334.19	336.46	1,735,427	-20.97(-5.87%)
Apr 04, 2022	352.27	358.67	350.95	357.43	928,546	+6.60(+1.88%)

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.