Indicators

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.36	28.70	27.25	28.49	18,988,206	+1.39(+5.12%)
Jul 28, 2005	27.09	27.42	27.02	27.10	8,451,358	-0.07(-0.24%)
Jul 27, 2005	27.41	27.61	26.87	27.17	9,558,555	-0.50(-1.81%)
Jul 26, 2005	27.39	27.86	27.22	27.67	7,130,230	+0.10(+0.36%)
Jul 25, 2005	27.71	28.00	27.50	27.57	5,879,020	-0.12(-0.44%)
Jul 22, 2005	27.86	28.12	27.29	27.69	7,816,365	-0.10(-0.38%)
Jul 21, 2005	27.65	28.25	27.45	27.79	17,653,976	-0.30(-1.06%)
Jul 20, 2005	26.43	28.10	26.31	28.09	23,777,848	+1.28(+4.79%)
Jul 19, 2005	26.50	26.93	26.35	26.81	7,603,807	+0.50(+1.88%)
Jul 18, 2005	26.27	26.41	26.12	26.31	8,083,206	-0.40(-1.49%)
Jul 15, 2005	26.92	27.00	26.37	26.71	8,341,941	-0.19(-0.70%)
Jul 14, 2005	26.73	27.03	26.46	26.90	12,208,373	+0.38(+1.43%)
Jul 13, 2005	26.22	26.63	25.98	26.52	13,342,962	+0.15(+0.59%)
Jul 12, 2005	26.04	26.66	25.90	26.36	14,023,253	+0.29(+1.10%)
Jul 11, 2005	25.57	26.07	25.51	26.07	9,632,894	+0.56(+2.20%)
Jul 08, 2005	25.02	25.52	24.74	25.51	7,554,150	+0.52(+2.07%)
Jul 07, 2005	24.55	25.04	24.48	24.99	10,830,231	+0.25(+1.00%)
Jul 06, 2005	24.37	25.00	24.36	24.75	9,966,914	+0.30(+1.22%)
Jul 05, 2005	23.94	24.54	23.91	24.45	7,261,105	+0.42(+1.77%)

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.