Indicators

KLA-Tencor Corp (NQ: KLAC )

696.59 +14.54 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	167.94	169.81	165.62	167.90	1,878,162	+1.29(+0.77%)
May 28, 2020	169.52	171.96	165.45	166.61	1,333,110	-2.02(-1.20%)
May 27, 2020	169.96	170.70	160.53	168.63	1,739,264	+0.09(+0.05%)
May 26, 2020	168.80	172.07	166.69	168.55	2,002,865	+3.47(+2.10%)
May 22, 2020	165.81	166.00	162.59	165.07	698,402	+0.54(+0.33%)
May 21, 2020	168.06	169.13	163.99	164.53	1,049,908	-5.24(-3.09%)
May 20, 2020	167.46	171.95	166.95	169.77	1,365,200	+5.15(+3.13%)
May 19, 2020	164.32	169.49	163.30	164.62	1,126,450	+0.20(+0.12%)
May 18, 2020	163.94	165.52	161.05	164.41	1,563,770	+4.66(+2.91%)
May 15, 2020	160.33	163.76	158.37	159.76	3,888,060	-8.08(-4.82%)
May 14, 2020	154.36	168.04	150.88	167.84	2,825,360	+12.04(+7.73%)
May 13, 2020	157.03	160.11	152.56	155.80	1,900,975	-1.42(-0.91%)
May 12, 2020	161.64	162.56	157.07	157.22	1,016,661	-3.05(-1.90%)
May 11, 2020	160.66	161.38	158.85	160.27	1,206,612	-2.58(-1.59%)
May 08, 2020	158.42	163.70	157.33	162.85	1,332,576	+7.27(+4.68%)
May 07, 2020	158.93	161.13	155.32	155.58	1,772,943	+0.03(+0.02%)
May 06, 2020	155.17	160.60	150.47	155.55	2,551,345	+7.77(+5.26%)
May 05, 2020	148.57	152.58	146.20	147.78	1,968,187	+3.46(+2.40%)
May 04, 2020	142.13	145.16	140.10	144.33	1,550,362	+1.63(+1.14%)

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.