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 (%)
May 24, 2011	24.29	24.38	24.05	24.10	2,489,456	-0.07(-0.27%)
May 23, 2011	24.01	24.32	23.83	24.17	4,561,059	-0.30(-1.21%)
May 20, 2011	24.41	24.61	24.09	24.47	4,196,619	-0.01(-0.02%)
May 19, 2011	24.67	25.43	23.87	24.47	7,351,155	-0.96(-3.78%)
May 18, 2011	25.32	25.59	25.19	25.43	3,818,637	+0.14(+0.56%)
May 17, 2011	25.73	25.74	24.75	25.29	5,005,130	-0.53(-2.05%)
May 16, 2011	26.32	26.65	25.74	25.82	3,434,448	-0.56(-2.14%)
May 13, 2011	26.63	26.76	26.27	26.38	3,556,054	-0.27(-1.02%)
May 12, 2011	26.11	26.80	25.87	26.66	4,424,195	+0.50(+1.91%)
May 11, 2011	26.35	26.56	25.89	26.16	3,934,475	-0.42(-1.58%)
May 10, 2011	26.70	26.82	26.40	26.58	2,623,558	+0.00(+0.00%)
May 09, 2011	26.57	26.72	26.28	26.58	2,699,637	+0.03(+0.11%)
May 06, 2011	26.68	27.27	26.41	26.55	4,715,172	+0.26(+0.99%)
May 05, 2011	25.67	26.87	25.43	26.29	6,146,168	+0.41(+1.57%)
May 04, 2011	26.09	26.45	25.12	25.88	5,541,487	+0.46(+1.81%)
May 03, 2011	25.82	26.02	25.19	25.42	3,837,674	-0.37(-1.44%)

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.