Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.28 31.50 31.17 31.20 4,262,429 -0.15(-0.47%)
Jul 30, 2012 31.28 31.53 31.19 31.34 2,885,512 +0.15(+0.47%)
Jul 27, 2012 29.81 31.36 29.57 31.20 4,424,074 +0.77(+2.52%)
Jul 26, 2012 30.46 31.03 29.89 30.43 4,493,427 +0.44(+1.47%)
Jul 25, 2012 29.72 30.36 29.56 29.99 3,821,789 +0.51(+1.75%)
Jul 24, 2012 29.56 29.69 29.28 29.48 2,963,435 -0.08(-0.27%)
Jul 23, 2012 29.64 29.68 29.18 29.56 3,634,542 -0.61(-2.01%)
Jul 20, 2012 30.20 30.27 29.91 30.16 3,857,964 -0.07(-0.23%)
Jul 19, 2012 29.95 30.24 29.75 30.23 3,777,026 +0.39(+1.30%)
Jul 18, 2012 28.16 29.90 28.12 29.84 5,261,200 +1.64(+5.82%)
Jul 17, 2012 28.16 28.35 27.83 28.20 4,732,391 +0.26(+0.94%)
Jul 16, 2012 27.83 28.08 27.50 27.94 2,838,777 -0.07(-0.26%)
Jul 13, 2012 27.96 28.38 27.89 28.01 3,066,215 +0.06(+0.20%)
Jul 12, 2012 27.67 28.13 27.45 27.96 3,310,969 +0.05(+0.18%)
Jul 11, 2012 27.96 28.33 27.66 27.91 3,290,290 +0.03(+0.11%)
Jul 10, 2012 27.53 28.69 27.43 27.88 9,102,350 -0.08(-0.29%)
Jul 09, 2012 28.18 28.24 27.61 27.96 4,753,575 -0.27(-0.96%)
Jul 06, 2012 29.57 29.65 28.10 28.23 6,008,693 -1.68(-5.61%)
Jul 05, 2012 29.78 30.13 29.51 29.90 2,700,610 -0.10(-0.33%)
Jul 03, 2012 29.95 30.08 29.79 30.00 1,702,625 +0.01(+0.02%)
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.