Indicators

KLA-Tencor Corp (NQ: KLAC )

772.80 +25.12 (+3.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	82.84	83.25	81.30	82.36	1,134,989	+0.79(+0.97%)
Dec 28, 2018	81.27	83.15	80.99	81.57	1,364,573	+0.30(+0.37%)
Dec 27, 2018	77.98	81.37	77.95	81.27	1,652,654	+2.07(+2.61%)
Dec 26, 2018	75.52	79.23	74.23	79.20	1,807,972	+4.44(+5.93%)
Dec 24, 2018	77.84	78.31	74.68	74.76	1,847,319	-4.09(-5.18%)
Dec 21, 2018	79.91	81.66	77.87	78.85	4,642,744	-0.21(-0.27%)
Dec 20, 2018	80.06	81.13	78.07	79.06	2,288,788	-0.96(-1.20%)
Dec 19, 2018	82.50	84.68	79.45	80.02	2,721,012	-2.83(-3.42%)
Dec 18, 2018	82.95	85.71	82.52	82.85	2,542,696	+0.99(+1.21%)
Dec 17, 2018	82.32	83.96	81.27	81.86	2,244,153	-0.52(-0.64%)
Dec 14, 2018	83.87	84.63	82.35	82.38	2,064,516	-2.92(-3.42%)
Dec 13, 2018	86.48	86.96	84.71	85.30	1,201,112	-0.79(-0.92%)
Dec 12, 2018	87.33	87.33	84.49	86.09	2,289,950	+0.75(+0.87%)
Dec 11, 2018	86.76	87.81	84.37	85.35	1,828,418	+0.41(+0.49%)
Dec 10, 2018	84.88	86.01	83.92	84.93	1,256,952	+0.08(+0.10%)
Dec 07, 2018	87.82	88.36	84.31	84.85	1,294,601	-3.10(-3.53%)
Dec 06, 2018	86.71	88.00	86.01	87.95	2,384,259	-0.33(-0.38%)
Dec 04, 2018	91.31	91.93	88.11	88.28	2,871,482	-4.81(-5.17%)

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.