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 (%)
Aug 30, 2002	18.62	19.42	18.60	18.86	18,853,714	-0.41(-2.11%)
Aug 29, 2002	18.42	19.50	18.33	19.27	24,342,652	+0.18(+0.96%)
Aug 28, 2002	19.14	19.71	19.05	19.08	23,548,296	-0.52(-2.63%)
Aug 27, 2002	20.68	20.71	19.56	19.60	25,682,514	-1.22(-5.86%)
Aug 26, 2002	21.24	21.27	20.40	20.82	23,089,344	-0.22(-1.03%)
Aug 23, 2002	22.04	22.04	20.97	21.04	19,302,372	-1.36(-6.09%)
Aug 22, 2002	22.89	23.16	22.21	22.40	25,511,506	-0.64(-2.76%)
Aug 21, 2002	22.45	23.20	22.11	23.04	28,027,012	+0.84(+3.77%)
Aug 20, 2002	23.12	23.12	22.01	22.20	26,869,858	-0.19(-0.87%)
Aug 16, 2002	20.94	22.82	20.78	22.39	32,596,822	+1.34(+6.34%)
Aug 15, 2002	21.32	21.59	20.40	21.06	27,402,628	-0.32(-1.50%)
Aug 14, 2002	19.77	21.43	19.58	21.38	27,253,948	+1.09(+5.37%)
Aug 13, 2002	21.05	21.92	20.06	20.29	24,648,736	-0.79(-3.75%)
Aug 12, 2002	20.31	21.21	20.20	21.08	17,117,720	-0.06(-0.27%)
Aug 07, 2002	21.96	22.22	20.06	21.14	32,040,844	-0.17(-0.78%)
Aug 06, 2002	20.27	21.96	20.27	21.31	28,491,724	+1.22(+6.08%)
Aug 05, 2002	21.08	21.43	19.91	20.09	22,126,414	-1.13(-5.35%)
Aug 02, 2002	21.33	21.49	20.75	21.22	23,210,800	-0.14(-0.67%)

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.