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 (%)
Jul 29, 2011	23.89	24.77	23.43	23.65	7,633,304	-1.12(-4.53%)
Jul 28, 2011	24.71	25.51	24.29	24.77	5,756,103	-0.04(-0.14%)
Jul 27, 2011	25.71	25.79	24.72	24.81	5,191,534	-1.15(-4.44%)
Jul 26, 2011	26.17	26.49	25.93	25.96	3,566,346	-0.20(-0.75%)
Jul 25, 2011	25.80	26.25	25.73	26.15	4,035,179	-0.04(-0.16%)
Jul 22, 2011	26.27	26.37	25.50	26.19	3,573,570	+0.67(+2.62%)
Jul 21, 2011	25.18	25.67	24.87	25.53	4,134,679	+0.35(+1.38%)
Jul 20, 2011	25.11	25.45	25.11	25.18	5,014,395	-0.02(-0.09%)
Jul 19, 2011	24.28	25.22	24.28	25.20	5,049,529	+1.13(+4.71%)
Jul 18, 2011	24.13	24.27	23.71	24.07	3,660,912	-0.25(-1.03%)
Jul 15, 2011	24.55	24.56	23.93	24.32	4,130,769	+0.12(+0.49%)
Jul 14, 2011	24.82	25.21	24.10	24.20	5,301,794	-0.52(-2.11%)
Jul 13, 2011	24.67	25.13	24.41	24.72	6,063,266	+0.19(+0.77%)
Jul 12, 2011	24.57	25.38	24.11	24.53	13,455,261	-0.58(-2.32%)
Jul 11, 2011	25.23	26.02	24.96	25.11	8,744,679	+0.02(+0.09%)
Jul 08, 2011	24.95	25.20	24.72	25.09	5,231,999	-0.17(-0.66%)
Jul 07, 2011	23.96	25.51	23.96	25.26	9,829,478	+1.66(+7.02%)
Jul 06, 2011	23.96	23.96	23.45	23.60	4,014,055	-0.52(-2.14%)
Jul 05, 2011	24.49	24.56	23.99	24.12	4,199,396	-0.50(-2.03%)

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.