Indicators

KLA-Tencor Corp (NQ: KLAC )

768.36 -4.44 (-0.57%)

Streaming Delayed Price Updated: 12:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	323.02	333.28	310.06	310.88	2,493,467	-13.15(-4.06%)
Apr 28, 2022	310.98	328.31	308.44	324.03	1,882,889	+17.51(+5.71%)
Apr 27, 2022	304.50	315.50	303.82	306.52	1,072,504	+0.02(+0.01%)
Apr 26, 2022	316.80	317.85	306.15	306.50	1,315,743	-16.02(-4.97%)
Apr 25, 2022	313.77	322.98	310.98	322.52	1,293,882	+6.75(+2.14%)
Apr 22, 2022	325.91	327.68	315.06	315.77	1,458,513	-11.40(-3.49%)
Apr 21, 2022	339.75	345.65	325.66	327.17	1,376,723	-9.35(-2.78%)
Apr 20, 2022	336.04	342.65	335.95	336.52	1,330,086	+7.57(+2.30%)
Apr 19, 2022	320.81	330.06	316.04	328.95	1,355,261	+9.69(+3.03%)
Apr 18, 2022	311.60	321.35	311.02	319.27	1,010,607	+6.22(+1.99%)
Apr 14, 2022	327.18	328.54	312.50	313.04	1,526,378	-14.65(-4.47%)
Apr 13, 2022	322.90	330.73	320.91	327.69	1,167,815	+6.11(+1.90%)
Apr 12, 2022	331.08	336.08	319.59	321.58	1,195,716	-1.19(-0.37%)
Apr 11, 2022	328.07	330.27	322.50	322.77	1,524,005	-9.49(-2.85%)
Apr 08, 2022	340.38	340.99	331.74	332.26	1,592,874	-11.56(-3.36%)
Apr 07, 2022	334.32	347.03	333.95	343.81	1,351,011	+8.60(+2.56%)
Apr 06, 2022	330.04	340.28	324.73	335.22	1,828,842	-1.24(-0.37%)
Apr 05, 2022	354.63	355.88	334.19	336.45	1,735,473	-20.97(-5.87%)
Apr 04, 2022	352.26	358.67	350.94	357.42	928,571	+6.60(+1.88%)

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.