Indicators

KLA-Tencor Corp (NQ: KLAC )

718.27 +7.60 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	93.82	94.67	92.94	94.59	1,208,914	+0.96(+1.03%)
Sep 28, 2017	92.12	93.87	92.12	93.63	2,079,852	+0.67(+0.72%)
Sep 27, 2017	89.49	93.75	88.94	92.96	2,500,822	+4.46(+5.04%)
Sep 26, 2017	89.04	89.28	87.69	88.50	948,449	+0.14(+0.16%)
Sep 25, 2017		89.69	87.80	88.36	1,618,365	-1.41(-1.57%)
Sep 22, 2017	88.68	90.15	88.68	89.77	1,354,139	+0.95(+1.08%)
Sep 21, 2017	89.02	89.24	87.95	88.81	1,605,944	-0.12(-0.14%)
Sep 20, 2017	91.23	91.41	87.98	88.94	1,968,540	-2.10(-2.30%)
Sep 19, 2017		91.89	89.73	91.03	2,025,321	+0.98(+1.09%)
Sep 18, 2017	88.36	90.42	88.07	90.05	1,760,718	+2.03(+2.30%)
Sep 15, 2017	87.12	88.21	86.78	88.03	2,744,244	+1.05(+1.21%)
Sep 14, 2017	86.19	87.40	86.04	86.97	1,114,324	+0.64(+0.74%)
Sep 13, 2017	86.38	87.24	85.69	86.33	1,447,269	-1.08(-1.24%)
Sep 12, 2017	86.64	87.61	86.14	87.41	949,303	+0.70(+0.80%)
Sep 11, 2017	84.96	87.21	84.96	86.71	1,141,225	+2.52(+2.99%)
Sep 08, 2017	84.20	85.31	83.94	84.20	756,901	-0.87(-1.02%)
Sep 07, 2017		85.16	83.67	85.06	764,070	+0.73(+0.87%)
Sep 06, 2017	83.64	84.38	82.83	84.33	1,073,047	+0.75(+0.90%)
Sep 05, 2017	83.83	84.45	82.57	83.58	953,594	-0.37(-0.45%)

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.