Indicators

KLA-Tencor Corp (NQ: KLAC )

718.27 +7.60 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.38	12.19	11.28	11.51	15,102,499	+0.58(+5.31%)
Jan 29, 2009	11.54	11.59	10.79	10.93	8,664,091	-0.77(-6.58%)
Jan 28, 2009	11.46	11.77	11.43	11.70	7,147,815	+0.38(+3.40%)
Jan 27, 2009	10.92	11.39	10.92	11.31	8,328,415	+0.32(+2.87%)
Jan 26, 2009	11.13	11.29	10.76	11.00	7,528,683	-0.07(-0.67%)
Jan 23, 2009	10.40	11.36	10.38	11.07	12,019,178	+0.48(+4.50%)
Jan 22, 2009	11.18	11.18	10.32	10.59	15,493,445	-0.63(-5.63%)
Jan 21, 2009	11.43	11.47	10.74	11.23	10,984,256	+0.01(+0.05%)
Jan 20, 2009	12.23	12.29	11.21	11.22	7,929,023	-1.03(-8.39%)
Jan 16, 2009	12.07	12.44	11.71	12.25	7,771,961	+0.44(+3.69%)
Jan 15, 2009	11.73	11.97	11.19	11.81	9,998,539	+0.17(+1.43%)
Jan 14, 2009	11.92	12.13	11.58	11.65	7,492,995	-0.57(-4.70%)
Jan 13, 2009	12.01	12.72	11.91	12.22	10,949,727	-0.10(-0.84%)
Jan 12, 2009	12.72	12.75	12.24	12.32	5,816,956	-0.34(-2.68%)
Jan 09, 2009	13.08	13.08	12.55	12.66	6,370,889	-0.36(-2.78%)
Jan 08, 2009	12.74	13.06	12.52	13.02	5,805,373	+0.11(+0.84%)
Jan 07, 2009	13.47	13.52	12.76	12.91	8,065,121	-0.93(-6.72%)
Jan 06, 2009	13.03	13.99	12.88	13.84	11,039,137	+0.98(+7.63%)
Jan 05, 2009	12.70	13.04	12.56	12.86	5,985,164	-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.