Indicators

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	16.34	16.54	15.90	16.04	25,769,876	-0.43(-2.58%)
Sep 27, 2002	16.11	17.12	16.03	16.47	31,087,308	+0.16(+0.95%)
Sep 26, 2002	17.43	17.47	16.18	16.31	38,696,176	-0.92(-5.33%)
Sep 25, 2002	16.42	17.56	16.09	17.23	40,378,268	+1.18(+7.33%)
Sep 24, 2002	14.84	16.46	14.81	16.06	55,235,344	+0.76(+4.99%)
Sep 23, 2002	15.76	16.09	15.09	15.29	37,866,884	-0.80(-4.96%)
Sep 20, 2002	16.39	16.61	16.04	16.09	24,198,540	-0.15(-0.92%)
Sep 19, 2002	16.89	17.40	16.21	16.24	30,756,426	-0.87(-5.10%)
Sep 18, 2002	16.61	17.36	16.51	17.11	26,780,456	+0.39(+2.34%)
Sep 17, 2002	18.27	18.49	16.70	16.72	31,226,800	-0.96(-5.42%)
Sep 16, 2002	18.03	18.49	17.51	17.68	16,673,786	-0.49(-2.72%)
Sep 13, 2002	18.09	18.65	17.92	18.17	19,989,388	+0.06(+0.32%)
Sep 12, 2002	18.74	18.80	18.11	18.12	19,475,302	-1.09(-5.65%)
Sep 11, 2002	19.30	20.23	19.18	19.20	20,854,728	-0.06(-0.33%)
Sep 10, 2002	18.54	19.56	18.45	19.27	23,721,550	+0.84(+4.55%)
Sep 09, 2002	18.20	18.66	17.86	18.43	20,281,782	+0.03(+0.16%)
Sep 06, 2002	17.96	18.56	17.96	18.40	22,427,456	+1.19(+6.94%)
Sep 05, 2002	17.75	17.93	17.05	17.20	27,823,950	-0.83(-4.59%)
Sep 04, 2002	18.01	18.09	17.03	18.03	30,688,784	+0.14(+0.77%)

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.