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 28, 2003	32.72	33.62	32.72	33.54	4,674,951	+0.65(+1.97%)
Nov 26, 2003	33.42	33.60	32.44	32.89	12,701,943	-0.41(-1.22%)
Nov 25, 2003	32.86	33.71	32.62	33.30	11,846,413	+0.54(+1.66%)
Nov 24, 2003	31.89	32.86	31.75	32.76	10,639,940	+1.21(+3.83%)
Nov 21, 2003	31.29	31.71	31.29	31.55	10,384,059	+0.25(+0.81%)
Nov 20, 2003	31.66	32.25	31.20	31.29	13,201,370	-0.55(-1.73%)
Nov 19, 2003	31.89	32.06	31.56	31.84	11,861,701	+0.13(+0.40%)
Nov 18, 2003	32.62	32.88	31.70	31.72	12,915,309	-0.62(-1.93%)
Nov 17, 2003	32.49	32.62	31.78	32.34	16,457,963	-0.36(-1.10%)
Nov 14, 2003	33.78	33.95	32.55	32.70	12,138,667	-1.16(-3.43%)
Nov 13, 2003	34.26	34.42	33.36	33.87	13,585,988	-0.56(-1.63%)
Nov 12, 2003	33.94	34.50	33.70	34.43	11,552,031	+0.62(+1.83%)
Nov 11, 2003	33.32	34.04	33.27	33.81	11,133,411	+0.47(+1.41%)
Nov 10, 2003	34.04	34.20	33.24	33.34	9,754,765	-0.77(-2.27%)
Nov 07, 2003	35.03	35.10	34.11	34.11	12,527,697	-0.77(-2.22%)
Nov 06, 2003	34.22	34.96	33.89	34.89	16,287,273	+0.83(+2.42%)
Nov 05, 2003	33.90	34.24	33.57	34.06	10,854,016	+0.26(+0.78%)
Nov 04, 2003	33.68	34.17	33.47	33.80	10,895,891	-0.22(-0.66%)

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.