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 (%)
May 29, 2015	50.16	50.53	49.64	49.83	2,021,306	-0.51(-1.01%)
May 28, 2015	50.09	50.72	49.99	50.34	1,120,660	+0.24(+0.48%)
May 27, 2015	48.72	50.22	48.51	50.09	1,644,173	+1.44(+2.97%)
May 26, 2015	49.08	49.18	48.48	48.65	1,203,981	-0.72(-1.46%)
May 22, 2015	49.23	49.37	49.37	49.37	1,023,483	-0.04(-0.08%)
May 21, 2015	49.33	49.48	49.07	49.41	826,766	+0.07(+0.14%)
May 20, 2015	49.32	49.81	49.13	49.34	845,899	+0.00(+0.00%)
May 19, 2015	49.89	50.24	49.18	49.34	1,475,015	-0.54(-1.09%)
May 18, 2015	49.99	50.19	49.80	49.89	1,148,177	-0.15(-0.30%)
May 15, 2015	49.77	50.35	49.59	50.04	1,630,700	+0.47(+0.94%)
May 14, 2015	49.37	49.69	48.74	49.57	1,749,451	+0.81(+1.66%)
May 13, 2015	48.67	49.26	48.30	48.76	1,193,819	+0.12(+0.26%)
May 12, 2015	48.88	49.04	47.86	48.63	1,851,475	-0.73(-1.48%)
May 11, 2015	49.41	49.76	49.26	49.36	1,281,826	-0.16(-0.32%)
May 08, 2015	49.01	49.88	48.98	49.52	1,928,203	+0.78(+1.60%)
May 07, 2015	48.35	48.82	48.22	48.74	889,832	+0.50(+1.03%)
May 06, 2015	48.49	48.96	47.84	48.24	1,115,568	-0.19(-0.39%)
May 05, 2015	49.55	49.69	48.41	48.44	1,863,391	-1.49(-2.98%)
May 04, 2015	49.83	50.07	49.77	49.92	868,752	+0.17(+0.33%)

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.