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 (%)
Sep 30, 2019	150.15	150.43	147.94	149.63	1,214,620	+0.91(+0.61%)
Sep 27, 2019	150.30	151.39	147.79	148.72	1,554,813	-3.26(-2.14%)
Sep 26, 2019	150.98	152.66	150.09	151.98	1,364,855	+1.28(+0.85%)
Sep 25, 2019	146.72	151.02	146.56	150.70	1,313,077	+3.84(+2.61%)
Sep 24, 2019	149.50	150.67	145.96	146.87	1,839,230	-1.01(-0.69%)
Sep 23, 2019	145.65	148.87	145.65	147.88	1,196,491	+1.95(+1.34%)
Sep 20, 2019	148.28	148.78	144.87	145.93	3,397,232	-1.62(-1.09%)
Sep 19, 2019	148.85	149.49	146.83	147.54	1,485,313	-0.71(-0.48%)
Sep 18, 2019	143.20	148.36	142.36	148.25	2,914,595	+5.05(+3.53%)
Sep 17, 2019	143.78	146.19	140.92	143.21	2,284,961	+1.32(+0.93%)
Sep 16, 2019	139.60	142.57	138.94	141.88	1,270,418	+0.82(+0.58%)
Sep 13, 2019	140.37	142.31	138.70	141.07	2,003,004	+0.67(+0.47%)
Sep 12, 2019	143.05	143.37	140.19	140.40	2,431,827	-0.98(-0.69%)
Sep 11, 2019	140.77	141.49	139.48	141.38	2,973,236	+1.78(+1.28%)
Sep 10, 2019	140.55	140.55	137.07	139.59	2,009,454	-1.65(-1.17%)
Sep 09, 2019	142.63	143.36	139.39	141.25	2,393,170	-0.44(-0.31%)
Sep 06, 2019	141.56	143.13	141.32	141.69	2,115,531	-0.02(-0.01%)
Sep 05, 2019	144.22	145.77	141.63	141.70	2,747,467	+0.33(+0.23%)
Sep 04, 2019	142.25	142.64	140.74	141.38	2,112,550	+0.68(+0.48%)

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.