Indicators

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)

Official Closing 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 (%)
Jul 29, 2005	28.45	29.84	28.34	29.63	18,258,832	+1.44(+5.12%)
Jul 28, 2005	28.18	28.52	28.10	28.18	8,126,724	-0.07(-0.24%)
Jul 27, 2005	28.51	28.72	27.94	28.25	9,191,392	-0.52(-1.81%)
Jul 26, 2005	28.48	28.97	28.30	28.77	6,856,344	+0.10(+0.36%)
Jul 25, 2005	28.81	29.12	28.59	28.67	5,653,195	-0.13(-0.44%)
Jul 22, 2005	28.97	29.24	28.38	28.80	7,516,123	-0.11(-0.38%)
Jul 21, 2005	28.76	29.38	28.55	28.90	16,975,852	-0.31(-1.06%)
Jul 20, 2005	27.48	29.23	27.36	29.21	22,864,492	+1.34(+4.79%)
Jul 19, 2005	27.56	28.01	27.40	27.88	7,311,730	+0.52(+1.89%)
Jul 18, 2005	27.32	27.47	27.16	27.36	7,772,714	-0.41(-1.49%)
Jul 15, 2005	27.99	28.07	27.42	27.78	8,021,510	-0.19(-0.70%)
Jul 14, 2005	27.80	28.11	27.52	27.97	11,739,425	+0.40(+1.43%)
Jul 13, 2005	27.27	27.70	27.01	27.57	12,830,432	+0.16(+0.59%)
Jul 12, 2005	27.08	27.72	26.93	27.41	13,484,592	+0.30(+1.10%)
Jul 11, 2005	26.59	27.12	26.53	27.12	9,262,875	+0.58(+2.20%)
Jul 08, 2005	26.02	26.54	25.72	26.53	7,263,980	+0.54(+2.07%)
Jul 07, 2005	25.53	26.04	25.45	25.99	10,414,220	+0.26(+1.00%)
Jul 06, 2005	25.34	26.00	25.33	25.74	9,584,065	+0.31(+1.22%)
Jul 05, 2005	24.89	25.52	24.87	25.43	6,982,191	+0.44(+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.