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, 2011	25.58	26.06	25.27	25.90	4,772,863	+0.23(+0.89%)
Jan 28, 2011	26.59	27.02	25.27	25.67	7,083,401	-0.58(-2.22%)
Jan 27, 2011	26.11	26.44	26.06	26.25	4,467,090	+0.09(+0.34%)
Jan 26, 2011	25.65	26.21	25.41	26.16	6,467,703	+0.51(+1.97%)
Jan 25, 2011	25.24	25.70	25.10	25.66	7,657,944	+0.33(+1.30%)
Jan 24, 2011	24.77	25.48	24.66	25.33	7,705,735	+0.75(+3.06%)
Jan 21, 2011	24.81	24.94	24.51	24.57	3,168,148	-0.18(-0.71%)
Jan 20, 2011	24.47	25.19	24.02	24.75	5,485,356	+0.31(+1.25%)
Jan 19, 2011	24.87	24.87	24.37	24.44	3,857,519	-0.45(-1.79%)
Jan 18, 2011	24.85	25.23	24.66	24.89	5,284,530	+0.15(+0.62%)
Jan 14, 2011	24.58	25.11	24.25	24.74	12,514,462	+1.39(+5.94%)
Jan 13, 2011	23.25	23.57	23.06	23.35	5,971,052	+0.45(+1.95%)
Jan 12, 2011	22.85	22.95	22.69	22.91	2,585,805	+0.25(+1.12%)
Jan 11, 2011	22.75	22.88	22.59	22.65	2,884,640	-0.05(-0.23%)
Jan 10, 2011	22.02	22.73	21.94	22.71	4,038,441	+0.56(+2.55%)
Jan 07, 2011	22.35	22.38	21.68	22.14	3,358,095	-0.30(-1.34%)
Jan 06, 2011	22.28	22.65	22.22	22.44	2,936,235	+0.18(+0.79%)
Jan 05, 2011	22.41	22.44	22.01	22.27	5,394,062	-0.34(-1.51%)
Jan 04, 2011	22.74	22.91	22.48	22.61	2,915,145	-0.16(-0.70%)

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.