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, 2002	22.54	23.12	22.06	22.57	28,590,436	-0.54(-2.35%)
Jul 30, 2002	22.01	23.50	22.01	23.12	33,160,646	+0.82(+3.68%)
Jul 29, 2002	21.69	22.47	21.13	22.30	32,502,250	+0.93(+4.34%)
Jul 26, 2002	22.73	22.73	20.87	21.37	33,718,880	-0.66(-3.02%)
Jul 25, 2002	23.07	23.17	20.95	22.03	50,041,636	-2.22(-9.17%)
Jul 24, 2002	22.58	24.49	22.44	24.26	42,829,116	+0.81(+3.45%)
Jul 23, 2002	24.25	24.50	23.08	23.45	35,116,992	-1.35(-5.43%)
Jul 22, 2002	24.71	25.62	23.80	24.80	38,507,140	+0.26(+1.07%)
Jul 19, 2002	24.87	25.39	24.30	24.53	23,891,440	-1.04(-4.08%)
Jul 17, 2002	26.81	27.07	24.71	25.58	40,794,592	+0.48(+1.89%)
Jul 12, 2002	25.70	25.71	24.61	25.10	24,706,890	-0.01(-0.02%)
Jul 11, 2002	23.07	25.33	22.78	25.11	42,032,336	+1.88(+8.09%)
Jul 10, 2002	24.33	24.36	23.10	23.23	24,132,254	-0.76(-3.17%)
Jul 09, 2002	25.55	24.79	23.73	23.99	26,548,934	-1.58(-6.17%)
Jul 08, 2002	26.27	26.65	25.66	25.56	22,179,052	-0.71(-2.70%)
Jul 05, 2002	24.81	26.31	24.81	26.27	12,398,903	+1.94(+7.96%)
Jul 04, 2002	22.91	24.35	22.81	24.34	24,085,312	+0.00(+0.00%)
Jul 03, 2002	22.91	24.35	22.81	24.34	24,065,420	+1.30(+5.65%)
Jul 02, 2002	23.29	23.99	22.77	23.04	32,806,582	-0.64(-2.71%)

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.