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 (%)
Feb 28, 2005	29.04	29.61	28.13	28.37	17,092,398	-0.80(-2.76%)
Feb 25, 2005	27.99	29.21	27.98	29.18	15,243,666	+1.13(+4.01%)
Feb 24, 2005	27.46	28.08	27.22	28.05	12,373,962	+0.67(+2.43%)
Feb 23, 2005	27.80	27.97	27.17	27.38	10,246,282	-0.28(-1.02%)
Feb 22, 2005	27.73	28.61	27.59	27.67	13,092,858	-0.28(-1.01%)
Feb 18, 2005	28.12	28.53	27.94	27.95	9,637,388	-0.52(-1.84%)
Feb 17, 2005	28.85	29.07	28.23	28.47	8,720,600	-0.34(-1.20%)
Feb 16, 2005	28.83	29.13	28.50	28.81	11,086,383	-0.18(-0.63%)
Feb 15, 2005	28.71	29.29	28.60	29.00	14,947,197	+0.44(+1.55%)
Feb 14, 2005	28.57	28.81	28.29	28.56	9,163,534	-0.10(-0.36%)
Feb 11, 2005	27.73	29.10	27.51	28.66	15,051,929	+0.88(+3.18%)
Feb 10, 2005	27.61	28.02	27.38	27.77	8,637,348	+0.30(+1.11%)
Feb 09, 2005	28.21	28.24	27.43	27.47	7,606,081	-0.73(-2.59%)
Feb 08, 2005	27.84	28.53	27.75	28.20	10,191,607	+0.36(+1.28%)
Feb 07, 2005	27.87	28.28	27.69	27.84	8,827,357	-0.15(-0.53%)
Feb 04, 2005	26.62	28.03	26.56	27.99	13,264,665	+1.36(+5.11%)
Feb 03, 2005	26.67	26.90	26.32	26.63	5,118,653	-0.26(-0.98%)
Feb 02, 2005	27.02	27.04	26.65	26.90	7,687,982	-0.12(-0.45%)

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.