Indicators

KLA-Tencor Corp (NQ: KLAC )

754.36 +4.88 (+0.65%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.11	28.40	27.67	28.22	5,919,454	+0.07(+0.26%)
Jan 30, 2007	28.28	28.39	27.91	28.15	5,720,867	-0.05(-0.18%)
Jan 29, 2007	28.03	28.53	27.94	28.20	8,454,583	+0.17(+0.59%)
Jan 26, 2007	27.34	28.27	27.07	28.03	12,904,112	+1.04(+3.86%)
Jan 25, 2007	27.36	27.91	26.90	26.99	7,264,487	-0.36(-1.32%)
Jan 24, 2007	27.03	27.54	26.91	27.35	6,442,571	+0.44(+1.62%)
Jan 23, 2007	27.65	27.66	26.85	26.92	9,254,920	-0.69(-2.49%)
Jan 22, 2007	27.47	27.79	27.02	27.60	7,974,194	+0.09(+0.33%)
Jan 19, 2007	27.36	27.98	27.13	27.51	8,674,857	+0.11(+0.42%)
Jan 18, 2007	28.62	28.70	27.28	27.40	18,865,722	-1.97(-6.71%)
Jan 17, 2007	28.94	29.76	28.75	29.37	8,514,952	+0.31(+1.07%)
Jan 16, 2007	29.61	29.91	28.88	29.06	10,664,890	-0.84(-2.80%)
Jan 12, 2007	29.82	30.22	29.55	29.90	5,355,887	+0.06(+0.19%)
Jan 11, 2007	29.92	30.28	29.64	29.84	7,941,942	+0.09(+0.29%)
Jan 10, 2007	29.06	29.82	28.94	29.75	6,289,806	+0.47(+1.60%)
Jan 09, 2007	29.22	29.71	28.88	29.28	7,762,233	+0.30(+1.05%)
Jan 08, 2007	28.68	29.45	28.61	28.98	7,029,633	+0.24(+0.84%)
Jan 05, 2007	28.42	28.76	28.23	28.74	6,802,829	+0.06(+0.20%)
Jan 04, 2007	28.25	28.76	27.89	28.68	5,767,827	+0.61(+2.16%)

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.