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 (%)
Feb 28, 2007	30.00	30.21	29.63	29.65	11,199,639	-0.32(-1.07%)
Feb 27, 2007	30.69	30.76	29.69	29.97	16,433,361	-1.21(-3.90%)
Feb 26, 2007	31.16	31.32	30.90	31.18	7,735,361	+0.15(+0.48%)
Feb 23, 2007	30.46	31.25	30.43	31.04	18,229,872	+1.09(+3.66%)
Feb 22, 2007	29.51	29.94	29.44	29.94	7,745,812	+0.61(+2.07%)
Feb 21, 2007	29.28	29.51	29.17	29.33	5,575,173	-0.04(-0.14%)
Feb 20, 2007	29.02	29.42	28.68	29.37	7,556,015	+0.21(+0.71%)
Feb 16, 2007	29.14	29.23	28.82	29.17	6,942,346	+0.06(+0.20%)
Feb 15, 2007	28.82	29.18	28.72	29.11	4,616,423	+0.23(+0.81%)
Feb 14, 2007	28.54	29.12	28.42	28.88	7,027,549	+0.57(+2.00%)
Feb 13, 2007	28.60	28.71	28.21	28.31	5,090,984	-0.14(-0.50%)
Feb 12, 2007	28.30	28.53	28.14	28.45	6,092,454	-0.01(-0.02%)
Feb 09, 2007	28.85	29.23	28.22	28.46	11,249,965	-0.72(-2.47%)
Feb 08, 2007	29.20	29.43	29.12	29.18	6,858,497	-0.16(-0.55%)
Feb 07, 2007	29.19	29.67	29.08	29.34	7,098,615	+0.23(+0.81%)
Feb 06, 2007	29.18	29.28	28.84	29.10	8,550,648	-0.29(-0.97%)
Feb 05, 2007	28.82	29.73	28.72	29.39	15,449,050	+0.74(+2.58%)
Feb 02, 2007	27.96	28.65	27.95	28.65	7,234,690	+0.64(+2.29%)

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.