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 (%)
May 29, 2009	15.34	15.57	15.11	15.47	8,619,730	+0.13(+0.82%)
May 28, 2009	15.38	15.60	14.76	15.35	8,577,075	+0.09(+0.60%)
May 27, 2009	15.33	15.75	15.08	15.25	10,971,080	-0.10(-0.63%)
May 26, 2009	14.31	15.43	14.31	15.35	8,125,238	+0.73(+4.98%)
May 22, 2009	14.78	14.93	14.48	14.62	5,789,872	-0.17(-1.12%)
May 21, 2009	14.99	15.12	14.57	14.79	8,698,240	-0.43(-2.82%)
May 20, 2009	15.55	15.97	15.13	15.22	8,109,573	-0.17(-1.08%)
May 19, 2009	15.03	15.70	14.83	15.39	6,928,661	+0.36(+2.40%)
May 18, 2009	14.64	15.06	14.54	15.03	5,951,691	+0.56(+3.88%)
May 15, 2009	14.62	14.88	14.41	14.46	6,421,819	-0.15(-1.06%)
May 14, 2009	14.33	14.80	14.23	14.62	7,968,756	+0.38(+2.70%)
May 13, 2009	14.17	14.44	14.11	14.23	9,725,529	-0.27(-1.86%)
May 12, 2009	14.97	15.08	14.13	14.50	8,358,481	-0.34(-2.28%)
May 11, 2009	14.72	15.04	14.33	14.84	9,542,037	-0.16(-1.07%)
May 08, 2009	15.60	15.70	14.85	15.00	13,083,399	-0.40(-2.60%)
May 07, 2009	16.45	16.62	15.00	15.40	10,124,403	-1.01(-6.15%)
May 06, 2009	16.30	16.57	16.05	16.41	7,371,784	+0.11(+0.70%)
May 05, 2009	16.71	16.71	16.02	16.30	8,637,667	-0.37(-2.20%)
May 04, 2009	16.57	16.69	15.56	16.66	10,254,533	+1.02(+6.52%)

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.