Indicators

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.99	41.38	40.96	40.97	0	-0.10(-0.25%)
Nov 27, 2013	41.11	41.43	40.89	41.07	0	-0.27(-0.65%)
Nov 26, 2013	40.84	41.49	40.72	41.34	1,382,420	+0.63(+1.56%)
Nov 25, 2013	40.74	40.83	40.52	40.70	1,347,378	-0.02(-0.05%)
Nov 22, 2013	40.87	41.04	40.62	40.72	0	+0.05(+0.13%)
Nov 21, 2013	39.95	40.83	39.75	40.67	1,533,895	+0.99(+2.49%)
Nov 20, 2013	40.05	40.16	39.49	39.68	1,306,684	-0.10(-0.24%)
Nov 19, 2013	40.01	40.33	39.66	39.78	1,868,407	-0.55(-1.37%)
Nov 18, 2013	40.82	40.86	40.24	40.33	1,470,294	-0.42(-1.02%)
Nov 15, 2013	40.23	40.79	39.65	40.75	0	+0.58(+1.44%)
Nov 14, 2013	40.70	40.73	40.13	40.17	1,646,287	-0.55(-1.34%)
Nov 13, 2013	40.02	40.72	39.86	40.72	1,618,852	+0.39(+0.96%)
Nov 12, 2013	39.58	40.38	39.58	40.33	1,549,542	+0.34(+0.86%)
Nov 11, 2013	40.63	40.70	39.72	39.98	3,062,299	-1.29(-3.12%)
Nov 08, 2013	40.75	41.27	40.46	41.27	0	+0.60(+1.47%)
Nov 07, 2013	41.04	41.30	40.56	40.67	1,917,772	-0.50(-1.22%)
Nov 06, 2013	41.14	41.25	40.78	41.17	1,462,882	+0.43(+1.06%)
Nov 05, 2013	40.49	41.16	40.49	40.74	2,444,899	-0.32(-0.78%)
Nov 04, 2013	41.32	41.32	40.79	41.06	2,297,936	-0.27(-0.65%)

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.