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 (%)
May 28, 2004	27.42	27.74	27.20	27.61	8,483,248	+0.47(+1.73%)
May 27, 2004	26.84	27.19	26.73	27.14	12,571,485	+0.47(+1.76%)
May 26, 2004	26.22	26.85	26.03	26.67	9,388,042	+0.33(+1.24%)
May 25, 2004	25.52	26.49	25.15	26.34	11,669,134	+0.68(+2.63%)
May 24, 2004	25.79	25.84	25.36	25.67	10,088,319	+0.09(+0.36%)
May 21, 2004	25.90	26.22	25.42	25.58	14,094,366	-0.23(-0.89%)
May 20, 2004	25.90	26.16	25.60	25.80	12,579,512	-0.01(-0.04%)
May 19, 2004	25.87	26.66	25.60	25.82	20,875,520	+0.26(+1.03%)
May 18, 2004	25.35	25.81	25.26	25.55	11,975,560	+0.59(+2.36%)
May 17, 2004	24.63	25.43	24.52	24.96	13,757,227	-0.09(-0.34%)
May 14, 2004	25.62	25.70	24.97	25.05	18,317,842	-0.05(-0.18%)
May 13, 2004	24.81	25.39	24.72	25.09	12,876,864	+0.11(+0.44%)
May 12, 2004	25.36	25.46	24.27	24.99	16,186,996	-0.56(-2.18%)
May 11, 2004	25.11	25.57	24.96	25.54	13,712,206	+0.70(+2.84%)
May 10, 2004	24.63	25.12	24.48	24.84	18,269,678	+0.18(+0.74%)
May 07, 2004	24.69	25.30	24.56	24.65	16,300,771	-0.02(-0.09%)
May 06, 2004	24.40	24.83	24.01	24.68	12,270,120	+0.06(+0.23%)
May 05, 2004	24.87	24.87	24.26	24.62	12,164,721	-0.11(-0.46%)
May 04, 2004	24.30	25.10	24.19	24.73	19,914,536	+0.70(+2.93%)

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.