Indicators

KLA-Tencor Corp (NQ: KLAC )

746.68 -2.80 (-0.37%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.60	25.71	25.20	25.48	4,876,302	-0.15(-0.60%)
Sep 28, 2006	25.37	25.64	25.14	25.64	5,205,124	+0.13(+0.52%)
Sep 27, 2006	25.96	26.22	25.38	25.51	5,430,857	-0.49(-1.90%)
Sep 26, 2006	25.90	26.13	25.56	26.00	6,107,462	+0.19(+0.73%)
Sep 25, 2006	25.24	25.96	24.76	25.81	7,076,810	+0.80(+3.18%)
Sep 22, 2006	25.01	25.33	24.82	25.01	5,248,379	+0.06(+0.23%)
Sep 21, 2006	25.60	25.64	24.79	24.96	6,932,394	-0.50(-1.98%)
Sep 20, 2006	25.59	25.61	25.16	25.46	6,193,572	+0.09(+0.34%)
Sep 19, 2006	25.81	25.83	24.93	25.37	7,595,762	-0.49(-1.88%)
Sep 18, 2006	25.98	26.21	25.66	25.86	6,794,103	-0.18(-0.68%)
Sep 15, 2006	26.58	26.86	25.96	26.04	9,675,006	-0.30(-1.13%)
Sep 14, 2006	26.19	26.47	26.00	26.34	5,200,622	-0.09(-0.33%)
Sep 13, 2006	26.50	26.84	26.11	26.42	9,325,476	-0.10(-0.39%)
Sep 12, 2006	25.66	26.73	25.41	26.53	11,760,859	+1.03(+4.05%)
Sep 11, 2006	25.27	25.90	25.02	25.49	5,510,839	+0.15(+0.61%)
Sep 08, 2006	25.14	25.42	24.88	25.34	5,885,741	+0.23(+0.94%)
Sep 07, 2006	24.34	25.36	24.33	25.11	9,744,809	+0.64(+2.62%)
Sep 06, 2006	24.92	25.05	24.43	24.46	5,437,803	-0.72(-2.87%)
Sep 05, 2006	24.80	25.27	24.51	25.19	4,858,307	+0.37(+1.48%)

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.