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, 2015	51.17	51.69	50.29	50.40	1,989,930	-1.57(-3.03%)
Jan 29, 2015	51.27	52.12	50.93	51.98	1,562,338	+0.52(+1.00%)
Jan 28, 2015	52.48	52.84	51.44	51.46	2,075,379	-0.48(-0.92%)
Jan 27, 2015	52.36	52.62	52.06	51.93	3,091,896	-1.72(-3.21%)
Jan 26, 2015	53.20	53.87	52.62	53.66	3,762,099	+0.16(+0.31%)
Jan 23, 2015	54.59	55.35	53.39	53.49	6,667,353	-4.68(-8.05%)
Jan 22, 2015	56.98	58.32	56.31	58.17	2,772,969	+1.26(+2.22%)
Jan 21, 2015	56.15	57.34	56.15	56.91	1,525,972	+0.41(+0.73%)
Jan 20, 2015	55.96	56.62	55.37	56.50	1,847,828	+0.88(+1.58%)
Jan 16, 2015	54.71	55.74	54.49	55.62	1,706,503	+0.79(+1.44%)
Jan 15, 2015	55.14	56.65	54.41	54.83	4,026,479	+1.08(+2.01%)
Jan 14, 2015	53.47	54.31	53.22	53.75	2,182,371	-0.36(-0.67%)
Jan 13, 2015	55.61	56.16	53.55	54.11	1,799,808	-0.90(-1.64%)
Jan 12, 2015	56.69	56.84	54.66	55.01	1,869,020	-1.71(-3.01%)
Jan 09, 2015	56.81	57.03	56.03	56.71	870,809	+0.20(+0.35%)
Jan 08, 2015	56.07	56.94	55.90	56.52	1,556,301	+0.93(+1.67%)
Jan 07, 2015	54.76	55.62	54.53	55.59	1,996,014	+0.91(+1.66%)
Jan 06, 2015	56.21	56.42	54.53	54.68	2,380,906	-1.66(-2.95%)
Jan 05, 2015	57.21	57.44	56.31	56.35	1,313,636	-1.29(-2.23%)

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.