Indicators

KLA-Tencor Corp (NQ: KLAC )

714.24 -0.14 (-0.02%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.44	29.76	29.10	29.52	5,132,579	-0.12(-0.41%)
Sep 27, 2012	29.12	29.69	28.84	29.64	5,169,080	+0.66(+2.26%)
Sep 26, 2012	29.06	29.07	28.72	28.98	5,244,359	-0.01(-0.02%)
Sep 25, 2012	29.39	29.57	28.87	28.99	4,769,871	-0.17(-0.59%)
Sep 24, 2012	29.41	29.46	29.01	29.16	3,212,223	-0.33(-1.11%)
Sep 21, 2012	29.34	29.66	29.33	29.49	4,190,212	+0.04(+0.15%)
Sep 20, 2012	29.82	29.82	29.32	29.45	5,499,037	-0.52(-1.73%)
Sep 19, 2012	30.43	30.53	29.87	29.96	10,153,747	-1.50(-4.76%)
Sep 18, 2012	32.09	32.09	31.40	31.46	3,757,781	-0.62(-1.93%)
Sep 17, 2012	32.09	32.30	31.80	32.08	3,013,485	-0.39(-1.20%)
Sep 14, 2012	32.01	32.79	31.85	32.47	2,863,709	+0.62(+1.94%)
Sep 13, 2012	31.85	31.95	31.39	31.85	4,381,090	-0.01(-0.02%)
Sep 12, 2012	32.29	32.59	31.83	31.86	2,932,258	-0.21(-0.66%)
Sep 11, 2012	32.22	32.53	31.98	32.07	3,518,292	-0.21(-0.65%)
Sep 10, 2012	32.06	32.65	31.91	32.28	3,122,915	+0.20(+0.62%)
Sep 07, 2012	31.75	32.26	31.43	32.08	3,695,878	-0.35(-1.09%)
Sep 06, 2012	31.93	32.48	31.88	32.43	2,586,330	+0.78(+2.46%)
Sep 05, 2012	31.81	32.30	31.60	31.65	3,149,799	-0.59(-1.84%)

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.