Indicators

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.33	29.65	28.99	29.40	5,152,432	-0.12(-0.41%)
Sep 27, 2012	29.00	29.57	28.73	29.52	5,189,074	+0.65(+2.26%)
Sep 26, 2012	28.94	28.96	28.61	28.87	5,264,644	-0.01(-0.02%)
Sep 25, 2012	29.28	29.45	28.76	28.88	4,788,321	-0.17(-0.59%)
Sep 24, 2012	29.29	29.34	28.90	29.05	3,224,648	-0.33(-1.11%)
Sep 21, 2012	29.23	29.55	29.22	29.37	4,206,420	+0.04(+0.15%)
Sep 20, 2012	29.70	29.70	29.21	29.33	5,520,307	-0.52(-1.73%)
Sep 19, 2012	30.32	30.42	29.76	29.85	10,193,022	-1.49(-4.76%)
Sep 18, 2012	31.96	31.96	31.28	31.34	3,772,316	-0.62(-1.93%)
Sep 17, 2012	31.96	32.18	31.68	31.96	3,025,141	-0.39(-1.20%)
Sep 14, 2012	31.88	32.66	31.73	32.35	2,874,786	+0.62(+1.94%)
Sep 13, 2012	31.73	31.83	31.27	31.73	4,398,036	-0.01(-0.02%)
Sep 12, 2012	32.17	32.47	31.70	31.74	2,943,600	-0.21(-0.66%)
Sep 11, 2012	32.10	32.40	31.85	31.94	3,531,900	-0.21(-0.65%)
Sep 10, 2012	31.93	32.52	31.79	32.15	3,134,994	+0.20(+0.62%)
Sep 07, 2012	31.62	32.14	31.31	31.96	3,710,174	-0.35(-1.09%)
Sep 06, 2012	31.80	32.35	31.75	32.31	2,596,334	+0.78(+2.46%)
Sep 05, 2012	31.69	32.17	31.48	31.53	3,161,983	-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.