Indicators

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.49	26.74	26.35	26.50	6,412,779	+0.22(+0.83%)
Jan 28, 2005	26.68	26.83	26.12	26.29	8,436,433	-0.47(-1.76%)
Jan 27, 2005	26.30	26.76	26.10	26.76	9,747,899	+0.42(+1.59%)
Jan 26, 2005	25.79	26.42	25.68	26.34	8,403,427	+0.69(+2.68%)
Jan 25, 2005	25.50	25.74	25.33	25.65	8,467,272	+0.44(+1.75%)
Jan 24, 2005	25.44	25.68	25.02	25.21	8,588,881	-0.24(-0.95%)
Jan 21, 2005	25.19	25.75	24.99	25.45	16,339,410	+0.63(+2.54%)
Jan 20, 2005	24.88	25.45	24.70	24.82	14,542,716	-0.31(-1.23%)
Jan 19, 2005	25.85	25.90	25.13	25.13	8,270,301	-0.79(-3.05%)
Jan 18, 2005	25.58	25.92	25.49	25.92	8,174,156	+0.18(+0.71%)
Jan 14, 2005	25.06	25.75	24.98	25.74	12,697,402	+0.84(+3.36%)
Jan 13, 2005	25.48	25.53	24.89	24.90	9,372,462	-0.57(-2.25%)
Jan 12, 2005	25.23	25.64	24.94	25.47	17,275,910	+1.16(+4.79%)
Jan 11, 2005	24.00	24.41	23.90	24.31	13,106,061	+0.10(+0.40%)
Jan 10, 2005	24.59	24.78	24.21	24.21	8,419,110	-0.41(-1.68%)
Jan 07, 2005	24.38	24.97	24.30	24.62	11,900,597	+0.38(+1.56%)
Jan 06, 2005	24.88	25.06	24.24	24.25	10,822,740	-0.46(-1.88%)
Jan 05, 2005	24.96	25.41	24.71	24.71	11,128,365	-0.41(-1.62%)
Jan 04, 2005	26.13	26.21	24.86	25.12	12,132,999	-0.84(-3.25%)

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.