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 (%)
Jan 30, 2004	32.76	33.00	32.29	32.68	11,812,401	+0.02(+0.05%)
Jan 29, 2004	32.95	33.12	31.85	32.66	16,909,610	-0.10(-0.32%)
Jan 28, 2004	33.64	33.75	32.49	32.76	16,648,379	-0.53(-1.60%)
Jan 27, 2004	33.67	34.23	33.17	33.29	17,488,782	-0.97(-2.84%)
Jan 26, 2004	33.51	34.38	33.46	34.27	15,149,406	+0.69(+2.05%)
Jan 23, 2004	35.25	35.44	33.36	33.58	23,466,178	-1.27(-3.63%)
Jan 22, 2004	35.36	35.95	34.71	34.85	15,323,733	-0.40(-1.12%)
Jan 21, 2004	35.67	35.68	34.72	35.24	12,062,288	-0.58(-1.63%)
Jan 20, 2004	35.52	36.00	35.14	35.83	9,194,345	+0.24(+0.68%)
Jan 16, 2004	35.24	35.71	34.84	35.59	10,826,114	+0.24(+0.68%)
Jan 15, 2004	34.37	35.68	34.36	35.35	18,274,276	+0.61(+1.77%)
Jan 14, 2004	34.85	34.99	34.27	34.73	12,379,660	-0.14(-0.41%)
Jan 13, 2004	35.85	35.85	34.55	34.88	14,701,377	-1.00(-2.78%)
Jan 12, 2004	34.74	35.87	34.38	35.87	13,008,521	+1.03(+2.94%)
Jan 09, 2004	33.80	35.53	33.58	34.85	21,813,392	+0.78(+2.29%)
Jan 08, 2004	33.74	34.18	33.38	34.07	12,111,831	+0.50(+1.48%)
Jan 07, 2004	33.64	33.68	33.18	33.57	11,577,589	-0.21(-0.63%)
Jan 06, 2004	33.88	33.98	33.31	33.78	12,702,711	-0.17(-0.49%)
Jan 05, 2004	32.78	34.17	32.72	33.95	18,737,344	+1.60(+4.96%)

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.