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 (%)
Nov 30, 2009	18.23	18.41	17.84	17.90	8,679,680	-0.39(-2.13%)
Nov 27, 2009	18.08	18.50	18.02	18.29	1,928,521	-0.37(-2.00%)
Nov 25, 2009	18.54	18.72	18.50	18.66	3,059,199	+0.17(+0.93%)
Nov 24, 2009	18.38	18.58	18.14	18.49	5,114,695	+0.06(+0.34%)
Nov 23, 2009	18.45	18.74	18.34	18.43	3,559,399	+0.15(+0.85%)
Nov 20, 2009	18.24	18.39	18.13	18.27	5,050,017	-0.14(-0.78%)
Nov 19, 2009	18.80	18.81	18.27	18.42	5,581,500	-0.62(-3.25%)
Nov 18, 2009	19.28	19.39	18.96	19.04	2,860,943	-0.33(-1.72%)
Nov 17, 2009	19.24	19.45	19.18	19.37	3,106,266	+0.00(+0.00%)
Nov 16, 2009	19.16	19.56	19.03	19.37	4,888,779	+0.34(+1.78%)
Nov 13, 2009	18.99	19.24	18.81	19.03	4,842,913	+0.13(+0.70%)
Nov 12, 2009	19.26	19.44	18.87	18.90	4,155,531	-0.38(-1.96%)
Nov 11, 2009	19.08	19.56	19.06	19.28	5,286,763	+0.35(+1.85%)
Nov 10, 2009	19.02	19.38	18.80	18.93	6,217,802	-0.25(-1.31%)
Nov 09, 2009	18.92	19.36	18.92	19.18	6,501,205	+0.35(+1.86%)
Nov 06, 2009	18.76	19.12	18.63	18.83	4,534,378	-0.01(-0.06%)
Nov 05, 2009	18.42	18.89	18.34	18.84	5,381,921	+0.64(+3.49%)
Nov 04, 2009	18.43	18.60	18.17	18.21	6,560,048	+0.04(+0.22%)
Nov 03, 2009	18.27	18.31	17.80	18.17	10,527,611	-0.66(-3.53%)

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.