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 (%)
Apr 29, 2011	25.70	26.54	25.57	25.92	9,526,034	+0.32(+1.25%)
Apr 28, 2011	25.80	25.85	25.00	25.60	5,464,117	-0.42(-1.61%)
Apr 27, 2011	26.05	26.25	25.81	26.02	2,861,945	+0.07(+0.27%)
Apr 26, 2011	25.15	25.97	25.14	25.95	3,868,243	+0.76(+3.02%)
Apr 25, 2011	25.35	25.41	24.96	25.19	3,145,594	+0.04(+0.14%)
Apr 21, 2011	26.11	26.18	25.05	25.15	6,487,264	-1.20(-4.55%)
Apr 20, 2011	26.00	26.38	25.87	26.35	5,616,961	+1.68(+6.82%)
Apr 19, 2011	24.53	24.86	24.48	24.67	3,390,774	+0.12(+0.48%)
Apr 18, 2011	24.87	25.04	24.43	24.55	4,592,514	-0.72(-2.85%)
Apr 15, 2011	25.13	25.38	24.77	25.27	3,706,906	+0.19(+0.75%)
Apr 14, 2011	24.79	25.19	24.56	25.08	3,900,391	+0.04(+0.17%)
Apr 13, 2011	25.12	25.23	24.74	25.04	5,382,386	+0.03(+0.12%)
Apr 12, 2011	25.51	25.51	24.85	25.01	3,837,143	-0.63(-2.44%)
Apr 11, 2011	25.82	25.91	25.36	25.64	4,079,516	-0.17(-0.64%)
Apr 08, 2011	26.19	26.26	25.56	25.80	3,464,334	-0.21(-0.82%)
Apr 07, 2011	27.04	27.10	25.78	26.02	6,693,578	-1.25(-4.57%)
Apr 06, 2011	27.38	27.52	26.86	27.26	3,612,431	+0.01(+0.02%)
Apr 05, 2011	27.56	27.79	27.14	27.26	4,287,244	-0.16(-0.58%)
Apr 04, 2011	27.82	27.86	27.19	27.42	3,172,267	-0.22(-0.79%)

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.