Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	275.58	277.64	268.54	268.87	1,212,164	-10.59(-3.79%)
Jan 28, 2021	279.11	284.88	276.91	279.46	1,063,361	+6.39(+2.34%)
Jan 27, 2021	285.41	286.86	271.73	273.07	1,726,761	-18.35(-6.30%)
Jan 26, 2021	297.61	298.32	290.71	291.41	866,758	-5.14(-1.73%)
Jan 25, 2021	297.03	299.84	291.17	296.55	995,516	+3.74(+1.28%)
Jan 22, 2021	293.09	296.99	292.30	292.81	755,298	-0.18(-0.06%)
Jan 21, 2021	295.65	296.55	288.42	293.00	1,107,369	+0.84(+0.29%)
Jan 20, 2021	304.25	304.90	290.17	292.16	1,062,097	-9.36(-3.10%)
Jan 19, 2021	295.53	304.13	295.53	301.52	1,328,054	+9.55(+3.27%)
Jan 15, 2021	291.36	292.62	284.17	291.97	1,673,405	+0.24(+0.08%)
Jan 14, 2021	290.71	303.24	289.84	291.73	2,532,159	+13.23(+4.75%)
Jan 13, 2021	277.20	281.79	273.76	278.50	1,202,609	-0.86(-0.31%)
Jan 12, 2021	277.44	284.45	275.52	279.36	1,378,656	+1.81(+0.65%)
Jan 11, 2021	270.10	279.22	266.89	277.55	1,254,074	+5.69(+2.09%)
Jan 08, 2021	270.94	275.85	268.38	271.86	1,095,604	+4.79(+1.79%)
Jan 07, 2021	257.95	268.18	257.63	267.07	1,053,851	+12.46(+4.89%)
Jan 06, 2021	251.96	260.11	251.34	254.61	885,976	-0.56(-0.22%)
Jan 05, 2021	249.79	255.67	248.61	255.16	1,119,616	+5.24(+2.10%)

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.