Indicators

KLA-Tencor Corp (NQ: KLAC )

749.48 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.81	31.87	31.54	31.72	3,197,453	-0.09(-0.30%)
Apr 27, 2012	32.18	32.25	31.20	31.82	7,672,007	-1.72(-5.12%)
Apr 26, 2012	32.51	33.73	32.51	33.54	8,528,044	+1.16(+3.59%)
Apr 25, 2012	31.89	32.38	31.81	32.37	2,718,977	+0.96(+3.04%)
Apr 24, 2012	31.64	31.82	31.18	31.42	2,718,653	-0.16(-0.50%)
Apr 23, 2012	31.82	31.83	31.22	31.58	2,423,571	-0.45(-1.41%)
Apr 20, 2012	32.56	32.62	31.93	32.03	3,045,198	-0.45(-1.39%)
Apr 19, 2012	32.55	33.17	32.21	32.48	2,826,611	-0.07(-0.22%)
Apr 18, 2012	32.37	32.63	31.89	32.55	3,614,365	+0.01(+0.02%)
Apr 17, 2012	32.24	32.83	32.16	32.54	2,504,682	+0.49(+1.52%)
Apr 16, 2012	32.20	32.32	31.73	32.06	2,458,873	-0.02(-0.08%)
Apr 13, 2012	32.69	32.71	32.08	32.08	2,757,083	-0.61(-1.88%)
Apr 12, 2012	32.56	32.98	32.06	32.70	3,158,087	+0.32(+1.00%)
Apr 11, 2012	31.97	32.59	31.91	32.37	4,272,227	+0.69(+2.19%)
Apr 10, 2012	32.40	32.51	31.56	31.68	3,731,756	-0.74(-2.29%)
Apr 09, 2012	32.28	32.55	32.01	32.42	2,636,995	-0.23(-0.71%)
Apr 05, 2012	32.20	32.70	32.16	32.65	2,047,974	+0.32(+0.98%)
Apr 04, 2012	32.65	32.78	32.13	32.34	3,863,356	-0.49(-1.50%)
Apr 03, 2012	33.21	33.34	32.70	32.83	3,256,083	-0.44(-1.32%)

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.