Indicators

KLA-Tencor Corp (NQ: KLAC )

717.15 +2.77 (+0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.63	20.87	20.28	20.60	8,384,669	+0.06(+0.31%)
Sep 29, 2010	20.34	20.65	20.27	20.54	7,484,965	+0.13(+0.63%)
Sep 28, 2010	19.91	20.46	19.65	20.41	7,857,669	+0.64(+3.22%)
Sep 27, 2010	19.55	19.92	19.41	19.77	4,865,976	+0.21(+1.08%)
Sep 24, 2010	19.35	19.70	19.32	19.56	9,019,701	+0.37(+1.95%)
Sep 23, 2010	18.49	19.52	18.38	19.18	9,428,214	+0.47(+2.50%)
Sep 22, 2010	18.72	18.98	18.48	18.72	9,072,491	-0.16(-0.85%)
Sep 21, 2010	18.41	18.91	18.31	18.88	10,243,036	+0.43(+2.33%)
Sep 20, 2010	18.21	18.49	18.03	18.45	6,169,925	+0.29(+1.61%)
Sep 17, 2010	18.24	18.33	17.99	18.16	7,157,001	+0.61(+3.47%)
Sep 15, 2010	17.30	17.59	17.16	17.55	2,784,425	+0.12(+0.67%)
Sep 14, 2010	17.04	17.64	16.90	17.43	4,180,348	+0.30(+1.78%)
Sep 13, 2010	16.86	17.25	16.86	17.13	4,149,499	+0.50(+3.02%)
Sep 10, 2010	16.97	17.00	16.34	16.62	4,991,617	-0.28(-1.66%)
Sep 09, 2010	17.07	17.09	16.72	16.90	4,726,153	+0.09(+0.52%)
Sep 08, 2010	16.86	17.02	16.53	16.82	5,908,678	+0.06(+0.35%)
Sep 07, 2010	17.33	17.45	16.66	16.76	7,095,129	-0.99(-5.57%)
Sep 03, 2010	17.70	17.81	17.32	17.75	3,739,387	+0.34(+1.95%)
Sep 02, 2010	16.94	17.42	16.89	17.41	5,377,164	+0.46(+2.69%)

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.