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 (%)
Jul 31, 2017	83.67	83.82	81.82	81.94	1,391,767	-1.57(-1.87%)
Jul 28, 2017	86.46	86.60	83.33	83.51	2,107,881	-4.89(-5.53%)
Jul 27, 2017	89.25	89.42	87.13	88.40	1,671,088	-0.82(-0.92%)
Jul 26, 2017	87.13	89.24	87.13	89.22	966,261	+1.54(+1.76%)
Jul 25, 2017	88.44	88.77	87.50	87.68	1,253,635	-0.96(-1.09%)
Jul 24, 2017	88.43	89.27	88.32	88.65	877,421	+0.28(+0.32%)
Jul 21, 2017	89.32	89.83	87.69	88.36	1,105,809	-1.60(-1.78%)
Jul 20, 2017	89.95	90.01	88.88	89.97	646,239	+0.27(+0.31%)
Jul 19, 2017	89.03	89.93	88.88	89.69	1,230,306	+1.38(+1.56%)
Jul 18, 2017	87.63	88.36	86.83	88.31	802,058	+0.62(+0.71%)
Jul 17, 2017	88.46	88.61	86.98	87.69	894,749	-0.45(-0.51%)
Jul 14, 2017	86.65	88.21	86.44	88.14	1,059,487	+1.80(+2.09%)
Jul 13, 2017	86.69	87.26	85.90	86.34	935,356	-0.09(-0.10%)
Jul 12, 2017	86.44	87.68	85.66	86.43	851,645	+0.68(+0.79%)
Jul 11, 2017	84.60	86.19	84.16	85.75	1,325,707	+1.15(+1.36%)
Jul 10, 2017	83.76	84.74	83.03	84.60	1,339,157	+0.94(+1.12%)
Jul 07, 2017	82.46	84.12	82.23	83.66	1,335,044	+1.85(+2.26%)
Jul 06, 2017	81.25	82.15	80.43	81.81	1,381,779	+0.17(+0.21%)
Jul 05, 2017	81.15	81.85	80.23	81.64	1,877,233	+0.65(+0.81%)

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.