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 (%)
Oct 31, 2012	28.84	29.02	28.33	28.75	4,224,948	-0.05(-0.16%)
Oct 26, 2012	28.92	28.79	28.79	28.79	6,929,734	-0.31(-1.08%)
Oct 25, 2012	29.20	29.32	28.54	29.11	7,362,866	+0.01(+0.02%)
Oct 24, 2012	28.87	29.23	28.76	29.10	4,494,434	+0.33(+1.14%)
Oct 23, 2012	28.58	28.95	28.29	28.77	4,548,021	+0.63(+2.24%)
Oct 19, 2012	28.76	28.80	28.05	28.14	3,653,267	-0.61(-2.13%)
Oct 18, 2012	28.33	28.79	28.13	28.76	5,332,022	+0.52(+1.84%)
Oct 17, 2012	28.42	29.10	28.16	28.24	5,538,403	-0.36(-1.26%)
Oct 16, 2012	28.33	28.77	28.11	28.60	3,826,977	+0.34(+1.21%)
Oct 15, 2012	28.02	28.38	27.89	28.26	4,087,176	+0.38(+1.35%)
Oct 12, 2012	27.73	28.26	27.60	27.88	3,570,821	+0.15(+0.56%)
Oct 11, 2012	28.17	28.25	27.71	27.73	4,555,550	-0.40(-1.43%)
Oct 10, 2012	28.64	28.68	28.06	28.13	3,976,501	-0.57(-1.98%)
Oct 09, 2012	28.91	29.06	28.53	28.69	3,564,188	-0.23(-0.79%)
Oct 08, 2012	28.94	29.00	28.70	28.92	2,164,757	-0.17(-0.59%)
Oct 05, 2012	29.27	29.65	29.06	29.10	2,017,642	-0.02(-0.06%)
Oct 04, 2012	29.26	29.44	29.06	29.11	2,704,646	-0.02(-0.06%)
Oct 03, 2012	29.41	29.50	29.08	29.13	3,064,925	-0.23(-0.78%)
Oct 02, 2012	29.23	29.37	28.94	29.36	3,207,414	+0.16(+0.54%)

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.