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 (%)
Sep 30, 2002	16.30	16.50	15.87	16.01	25,822,308	-0.42(-2.58%)
Sep 27, 2002	16.08	17.09	16.00	16.44	31,150,556	+0.15(+0.95%)
Sep 26, 2002	17.39	17.44	16.14	16.28	38,774,904	-0.92(-5.33%)
Sep 25, 2002	16.39	17.52	16.06	17.20	40,460,420	+1.17(+7.33%)
Sep 24, 2002	14.81	16.43	14.78	16.02	55,347,724	+0.76(+4.99%)
Sep 23, 2002	15.72	16.06	15.06	15.26	37,943,924	-0.80(-4.96%)
Sep 20, 2002	16.36	16.57	16.01	16.06	24,247,774	-0.15(-0.92%)
Sep 19, 2002	16.85	17.37	16.18	16.21	30,819,002	-0.87(-5.10%)
Sep 18, 2002	16.57	17.32	16.48	17.08	26,834,944	+0.39(+2.34%)
Sep 17, 2002	18.23	18.45	16.67	16.69	31,290,332	-0.96(-5.42%)
Sep 16, 2002	17.99	18.45	17.48	17.64	16,707,710	-0.49(-2.72%)
Sep 13, 2002	18.05	18.61	17.89	18.14	20,030,056	+0.06(+0.32%)
Sep 12, 2002	18.70	18.76	18.07	18.08	19,514,926	-1.08(-5.65%)
Sep 11, 2002	19.26	20.19	19.14	19.16	20,897,158	-0.06(-0.33%)
Sep 10, 2002	18.50	19.52	18.41	19.23	23,769,812	+0.84(+4.55%)
Sep 09, 2002	18.16	18.62	17.83	18.39	20,323,046	+0.03(+0.16%)
Sep 06, 2002	17.93	18.52	17.92	18.36	22,473,088	+1.19(+6.94%)
Sep 05, 2002	17.71	17.90	17.01	17.17	27,880,560	-0.83(-4.59%)
Sep 04, 2002	17.97	18.05	17.00	17.99	30,751,222	+0.14(+0.77%)

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.