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 (%)
Dec 30, 2011	29.47	29.65	29.14	29.15	1,732,019	-0.32(-1.09%)
Dec 29, 2011	29.30	29.52	29.17	29.47	1,724,297	+0.25(+0.85%)
Dec 28, 2011	29.53	29.70	29.18	29.23	2,193,269	-0.28(-0.96%)
Dec 27, 2011	29.24	29.76	29.22	29.51	2,117,602	+0.20(+0.68%)
Dec 23, 2011	29.18	29.39	28.80	29.31	1,357,471	+0.97(+3.41%)
Dec 21, 2011	28.75	28.89	27.93	28.34	4,520,364	-0.54(-1.88%)
Dec 20, 2011	27.87	28.94	27.87	28.89	6,110,198	+1.58(+5.80%)
Dec 19, 2011	27.82	28.13	27.23	27.30	5,517,460	-0.51(-1.85%)
Dec 16, 2011	28.01	28.22	27.59	27.82	6,912,731	+0.05(+0.17%)
Dec 15, 2011	28.90	28.90	27.66	27.77	5,419,183	-0.16(-0.56%)
Dec 14, 2011	28.25	28.39	27.72	27.93	4,405,686	-0.37(-1.30%)
Dec 13, 2011	28.95	29.15	28.13	28.30	4,221,740	-0.46(-1.60%)
Dec 12, 2011	29.14	29.30	28.37	28.75	5,050,798	-0.85(-2.88%)
Dec 09, 2011	28.90	29.76	28.60	29.61	4,002,114	+0.57(+1.98%)
Dec 08, 2011	29.40	29.79	28.97	29.03	4,709,854	-0.60(-2.04%)
Dec 07, 2011	29.69	29.75	29.14	29.64	5,149,127	-0.06(-0.20%)
Dec 06, 2011	29.29	29.84	29.28	29.70	5,799,568	+0.28(+0.94%)
Dec 05, 2011	28.98	29.43	28.57	29.42	6,498,419	+1.05(+3.71%)
Dec 02, 2011	28.80	29.04	28.35	28.37	5,247,390	-0.17(-0.59%)

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.