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, 2006	24.18	24.61	23.86	24.18	7,057,426	-0.10(-0.40%)
Jul 28, 2006	22.93	24.35	22.90	24.27	10,519,926	+1.31(+5.69%)
Jul 27, 2006	23.04	23.88	22.92	22.97	11,793,909	+0.17(+0.75%)
Jul 26, 2006	22.63	23.44	22.37	22.80	8,893,800	+0.01(+0.03%)
Jul 25, 2006	22.63	23.05	22.50	22.79	6,511,190	-0.02(-0.08%)
Jul 24, 2006	22.38	22.97	22.43	22.81	6,318,914	+0.43(+1.92%)
Jul 21, 2006	22.45	22.59	21.99	22.38	11,059,089	-0.50(-2.20%)
Jul 20, 2006	23.78	23.86	22.85	22.88	9,457,185	-1.09(-4.54%)
Jul 19, 2006	23.19	24.30	23.15	23.97	9,372,233	+0.88(+3.82%)
Jul 18, 2006	23.27	23.43	22.38	23.09	8,686,355	-0.18(-0.76%)
Jul 17, 2006	23.17	23.53	23.08	23.27	5,423,664	+0.13(+0.54%)
Jul 14, 2006	23.29	23.55	22.89	23.14	8,119,679	-0.07(-0.30%)
Jul 13, 2006	23.21	24.06	23.01	23.21	13,237,121	-0.28(-1.20%)
Jul 12, 2006	24.26	24.39	23.16	23.49	15,436,667	-0.90(-3.69%)
Jul 11, 2006	22.31	24.42	22.24	24.39	23,453,098	+1.85(+8.21%)
Jul 10, 2006	23.15	23.36	22.36	22.54	5,330,528	-0.52(-2.26%)
Jul 07, 2006	23.16	23.47	22.84	23.06	4,990,624	-0.26(-1.13%)
Jul 06, 2006	23.17	23.57	23.12	23.32	3,637,585	+0.20(+0.87%)
Jul 05, 2006	23.73	23.80	23.11	23.12	5,309,556	-0.77(-3.21%)

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.