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 (%)
Mar 31, 2009	11.52	11.70	11.34	11.46	8,886,354	-0.05(-0.45%)
Mar 30, 2009	12.02	12.13	11.37	11.51	10,849,280	-1.17(-9.26%)
Mar 26, 2009	12.13	12.70	12.02	12.69	8,433,437	+0.73(+6.14%)
Mar 25, 2009	11.63	12.40	11.57	11.95	11,680,535	+0.41(+3.52%)
Mar 24, 2009	11.83	11.83	11.52	11.55	7,388,837	-0.40(-3.31%)
Mar 23, 2009	11.65	11.99	11.36	11.94	13,904,783	+0.76(+6.82%)
Mar 20, 2009	11.91	11.98	11.05	11.18	13,300,447	-0.63(-5.34%)
Mar 19, 2009	11.92	12.23	11.78	11.81	11,020,814	+0.06(+0.54%)
Mar 18, 2009	11.28	11.90	11.00	11.75	12,979,328	+0.43(+3.80%)
Mar 17, 2009	10.79	11.32	10.54	11.32	10,254,109	+0.64(+6.01%)
Mar 16, 2009	10.69	11.00	10.53	10.68	12,604,278	+0.06(+0.59%)
Mar 13, 2009	10.19	10.72	10.05	10.61	8,940,519	+0.42(+4.10%)
Mar 12, 2009	9.736	10.23	9.610	10.19	6,252,467	+0.41(+4.16%)
Mar 11, 2009	9.639	9.839	9.427	9.788	5,905,260	+0.25(+2.64%)
Mar 10, 2009	9.157	9.548	8.974	9.536	7,384,090	+0.63(+7.08%)
Mar 09, 2009	8.842	9.364	8.802	8.905	6,587,186	-0.05(-0.58%)
Mar 06, 2009	9.347	9.564	8.753	8.957	9,981,674	-0.38(-4.05%)
Mar 05, 2009	9.404	9.731	9.301	9.335	6,809,970	-0.28(-2.86%)
Mar 04, 2009	9.261	9.759	9.261	9.610	9,487,236	+0.28(+3.01%)

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.