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 (%)
Nov 27, 2002	25.09	26.31	25.01	26.25	21,959,178	+1.74(+7.08%)
Nov 26, 2002	25.24	25.30	24.38	24.51	21,667,062	-0.79(-3.10%)
Nov 25, 2002	24.51	25.56	24.41	25.29	30,122,564	+0.74(+3.01%)
Nov 22, 2002	24.15	24.76	23.78	24.56	32,052,384	+0.00(+0.00%)
Nov 21, 2002	23.30	24.63	23.15	24.56	39,288,116	+1.74(+7.61%)
Nov 20, 2002	21.32	22.84	21.29	22.82	33,588,352	+1.74(+8.24%)
Nov 19, 2002	21.31	21.71	20.95	21.08	26,395,722	-0.37(-1.71%)
Nov 18, 2002	21.90	22.28	21.40	21.45	22,938,834	-0.34(-1.55%)
Nov 15, 2002	21.15	22.16	20.92	21.79	30,794,048	+0.23(+1.06%)
Nov 14, 2002	20.72	21.58	20.18	21.56	35,557,784	+1.24(+6.12%)
Nov 13, 2002	20.12	20.65	19.71	20.31	40,834,728	-0.01(-0.06%)
Nov 12, 2002	20.18	20.99	19.98	20.33	32,433,148	+0.29(+1.43%)
Nov 11, 2002	21.08	21.15	19.94	20.04	26,480,530	-1.19(-5.61%)
Nov 08, 2002	20.96	21.52	20.54	21.23	33,044,952	+0.24(+1.15%)
Nov 07, 2002	21.83	22.01	20.86	20.99	33,022,616	-1.40(-6.25%)
Nov 06, 2002	21.57	22.49	21.45	22.39	34,595,056	+0.92(+4.27%)
Nov 05, 2002	21.46	21.92	20.75	21.47	37,405,236	-0.25(-1.13%)
Nov 04, 2002	22.12	22.75	21.52	21.72	36,789,944	+0.29(+1.36%)

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.