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 31, 2006	30.56	30.57	29.38	29.79	15,848,706	-0.87(-2.84%)
Jan 30, 2006	31.22	31.52	30.53	30.66	7,017,622	-0.39(-1.26%)
Jan 27, 2006	31.47	31.54	30.69	31.05	13,208,046	+0.10(+0.31%)
Jan 26, 2006	30.41	31.24	30.35	30.95	11,757,134	+0.97(+3.25%)
Jan 25, 2006	30.02	30.13	29.40	29.98	8,823,461	+0.08(+0.27%)
Jan 24, 2006	29.60	30.17	29.51	29.90	6,402,955	+0.23(+0.77%)
Jan 23, 2006	29.80	30.13	29.50	29.67	4,688,053	+0.09(+0.29%)
Jan 20, 2006	30.49	30.63	29.57	29.58	8,464,282	-1.13(-3.69%)
Jan 19, 2006	30.52	31.08	30.46	30.72	8,728,057	+1.01(+3.42%)
Jan 18, 2006	29.70	30.04	29.33	29.70	10,851,695	+0.01(+0.04%)
Jan 17, 2006	29.52	29.86	29.39	29.69	6,726,125	-0.12(-0.40%)
Jan 13, 2006	29.94	30.11	29.44	29.81	6,662,267	-0.34(-1.14%)
Jan 12, 2006	30.67	30.77	29.98	30.15	8,375,580	-0.33(-1.07%)
Jan 11, 2006	30.05	30.77	29.90	30.48	8,297,335	+0.24(+0.80%)
Jan 10, 2006	30.05	30.37	29.91	30.24	4,265,482	-0.14(-0.45%)
Jan 09, 2006	30.05	30.57	29.97	30.38	8,772,482	+0.58(+1.94%)
Jan 06, 2006	29.17	29.80	29.01	29.80	6,995,179	+0.85(+2.95%)
Jan 05, 2006	28.82	29.23	28.72	28.95	7,424,235	+0.13(+0.44%)
Jan 04, 2006	28.93	29.19	28.64	28.82	5,879,191	-0.23(-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.