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 (%)
Jan 30, 2009	11.36	12.16	11.26	11.48	15,133,226	+0.58(+5.31%)
Jan 29, 2009	11.51	11.57	10.77	10.91	8,681,718	-0.77(-6.58%)
Jan 28, 2009	11.43	11.75	11.41	11.67	7,162,357	+0.38(+3.40%)
Jan 27, 2009	10.89	11.37	10.89	11.29	8,345,360	+0.32(+2.87%)
Jan 26, 2009	11.11	11.27	10.74	10.97	7,544,001	-0.07(-0.67%)
Jan 23, 2009	10.38	11.34	10.36	11.05	12,043,632	+0.48(+4.50%)
Jan 22, 2009	11.16	11.16	10.30	10.57	15,524,968	-0.63(-5.63%)
Jan 21, 2009	11.40	11.44	10.72	11.20	11,006,604	+0.01(+0.05%)
Jan 20, 2009	12.20	12.26	11.19	11.20	7,945,155	-1.03(-8.39%)
Jan 16, 2009	12.05	12.41	11.68	12.22	7,787,773	+0.44(+3.69%)
Jan 15, 2009	11.71	11.95	11.16	11.79	10,018,881	+0.17(+1.43%)
Jan 14, 2009	11.90	12.11	11.56	11.62	7,508,240	-0.57(-4.70%)
Jan 13, 2009	11.99	12.69	11.89	12.19	10,972,005	-0.10(-0.84%)
Jan 12, 2009	12.70	12.72	12.21	12.30	5,828,791	-0.34(-2.68%)
Jan 09, 2009	13.05	13.05	12.52	12.64	6,383,851	-0.36(-2.78%)
Jan 08, 2009	12.71	13.03	12.50	13.00	5,817,185	+0.11(+0.84%)
Jan 07, 2009	13.44	13.50	12.73	12.89	8,081,530	-0.93(-6.72%)
Jan 06, 2009	13.00	13.96	12.85	13.82	11,061,596	+0.98(+7.63%)
Jan 05, 2009	12.67	13.01	12.53	12.84	5,997,341	-0.05(-0.36%)

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.