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 (%)
Jan 31, 2012	31.27	31.29	30.51	30.88	6,606,318	+0.02(+0.08%)
Jan 30, 2012	31.12	31.39	30.74	30.86	6,991,128	-0.76(-2.41%)
Jan 27, 2012	31.09	32.05	30.76	31.62	11,324,516	+1.25(+4.12%)
Jan 26, 2012	30.97	31.49	30.23	30.37	6,413,833	-0.59(-1.91%)
Jan 25, 2012	30.80	31.12	30.53	30.96	4,441,610	-0.01(-0.04%)
Jan 24, 2012	30.68	31.01	30.40	30.97	5,302,038	+0.42(+1.36%)
Jan 23, 2012	31.00	31.12	30.54	30.55	4,828,386	-0.56(-1.81%)
Jan 20, 2012	31.29	31.42	30.71	31.12	7,659,451	+0.28(+0.92%)
Jan 19, 2012	30.22	31.09	30.22	30.83	7,168,794	+0.61(+2.02%)
Jan 18, 2012	29.56	30.38	29.43	30.22	8,150,741	+0.90(+3.08%)
Jan 17, 2012	29.30	29.61	29.26	29.32	4,465,317	+0.38(+1.30%)
Jan 13, 2012	29.33	29.47	28.81	28.94	3,822,949	-0.54(-1.84%)
Jan 12, 2012	29.84	29.93	29.44	29.49	4,861,300	-0.31(-1.05%)
Jan 11, 2012	29.30	30.06	29.27	29.80	4,498,519	+0.45(+1.54%)
Jan 10, 2012	29.44	29.77	29.26	29.35	3,858,866	+0.24(+0.81%)
Jan 09, 2012	28.99	29.41	28.89	29.11	4,926,615	+0.27(+0.94%)
Jan 06, 2012	28.69	29.12	28.50	28.84	4,577,055	+0.13(+0.44%)
Jan 05, 2012	28.31	28.74	28.25	28.71	5,022,073	+0.37(+1.30%)

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.