Indicators

KLA-Tencor Corp (NQ: KLAC )

772.80 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	167.59	169.47	165.28	167.55	1,882,032	+1.29(+0.77%)
May 28, 2020	169.17	171.61	165.11	166.27	1,335,858	-2.02(-1.20%)
May 27, 2020	169.61	170.35	160.20	168.28	1,742,849	+0.09(+0.05%)
May 26, 2020	168.46	171.71	166.34	168.20	2,006,993	+3.47(+2.10%)
May 22, 2020	165.47	165.66	162.26	164.73	699,841	+0.54(+0.33%)
May 21, 2020	167.71	168.78	163.65	164.19	1,052,072	-5.23(-3.09%)
May 20, 2020	167.11	171.60	166.61	169.42	1,368,014	+5.14(+3.13%)
May 19, 2020	163.98	169.14	162.96	164.28	1,128,772	+0.20(+0.12%)
May 18, 2020	163.60	165.18	160.72	164.08	1,566,993	+4.65(+2.91%)
May 15, 2020	160.00	163.42	158.05	159.43	3,896,073	-8.07(-4.82%)
May 14, 2020	154.04	167.69	150.57	167.50	2,831,183	+12.02(+7.73%)
May 13, 2020	156.71	159.78	152.25	155.48	1,904,893	-1.42(-0.91%)
May 12, 2020	161.31	162.23	156.75	156.90	1,018,757	-3.04(-1.90%)
May 11, 2020	160.33	161.05	158.52	159.94	1,209,099	-2.58(-1.59%)
May 08, 2020	158.09	163.36	157.00	162.52	1,335,323	+7.26(+4.68%)
May 07, 2020	158.61	160.79	155.00	155.26	1,776,598	+0.03(+0.02%)
May 06, 2020	154.85	160.27	150.16	155.23	2,556,604	+7.75(+5.26%)
May 05, 2020	148.27	152.27	145.90	147.48	1,972,243	+3.45(+2.40%)
May 04, 2020	141.84	144.87	139.81	144.03	1,553,557	+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.