Indicators

KLA-Tencor Corp (NQ: KLAC )

718.27 +7.60 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	150.46	150.74	148.25	149.94	1,212,154	+0.91(+0.61%)
Sep 27, 2019	150.61	151.70	148.09	149.03	1,551,656	-3.26(-2.14%)
Sep 26, 2019	151.28	152.98	150.39	152.29	1,362,083	+1.28(+0.85%)
Sep 25, 2019	147.02	151.33	146.85	151.01	1,310,411	+3.85(+2.61%)
Sep 24, 2019	149.81	150.97	146.26	147.16	1,835,496	-1.02(-0.68%)
Sep 23, 2019	145.94	149.17	145.94	148.18	1,194,062	+1.96(+1.34%)
Sep 20, 2019	148.59	149.08	145.16	146.22	3,390,334	-1.62(-1.09%)
Sep 19, 2019	149.15	149.80	147.13	147.84	1,482,297	-0.71(-0.48%)
Sep 18, 2019	143.49	148.66	142.65	148.56	2,908,677	+5.06(+3.53%)
Sep 17, 2019	144.07	146.49	141.20	143.50	2,280,322	+1.33(+0.93%)
Sep 16, 2019	139.89	142.86	139.23	142.17	1,267,839	+0.82(+0.58%)
Sep 13, 2019	140.66	142.60	138.98	141.35	1,998,937	+0.67(+0.47%)
Sep 12, 2019	143.34	143.66	140.48	140.69	2,426,889	-0.98(-0.69%)
Sep 11, 2019	141.05	141.78	139.76	141.66	2,967,199	+1.79(+1.28%)
Sep 10, 2019	140.84	140.84	137.35	139.88	2,005,374	-1.66(-1.17%)
Sep 09, 2019	142.92	143.65	139.67	141.53	2,388,311	-0.44(-0.31%)
Sep 06, 2019	141.85	143.42	141.61	141.97	2,111,236	-0.02(-0.01%)
Sep 05, 2019	144.51	146.06	141.92	141.99	2,741,888	+0.33(+0.23%)
Sep 04, 2019	142.54	142.93	141.02	141.66	2,108,261	+0.68(+0.48%)

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.