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	1,212,122	+0.91(+0.61%)
Sep 27, 2019	150.61	151.70	148.09	149.03	1,551,615	-3.26(-2.14%)
Sep 26, 2019	151.29	152.98	150.39	152.29	1,362,047	+1.28(+0.85%)
Sep 25, 2019	147.03	151.33	146.86	151.01	1,310,376	+3.85(+2.61%)
Sep 24, 2019	149.81	150.98	146.26	147.17	1,835,447	-1.01(-0.68%)
Sep 23, 2019	145.95	149.17	145.95	148.18	1,194,030	+1.96(+1.34%)
Sep 20, 2019	148.59	149.09	145.17	146.23	3,390,244	-1.62(-1.09%)
Sep 19, 2019	149.15	149.80	147.13	147.85	1,482,258	-0.71(-0.48%)
Sep 18, 2019	143.49	148.66	142.66	148.56	2,908,600	+5.06(+3.53%)
Sep 17, 2019	144.07	146.49	141.21	143.50	2,280,261	+1.33(+0.93%)
Sep 16, 2019	139.89	142.86	139.23	142.18	1,267,805	+0.82(+0.58%)
Sep 13, 2019	140.66	142.60	138.99	141.36	1,998,884	+0.67(+0.47%)
Sep 12, 2019	143.34	143.66	140.48	140.69	2,426,825	-0.98(-0.69%)
Sep 11, 2019	141.06	141.78	139.77	141.67	2,967,120	+1.79(+1.28%)
Sep 10, 2019	140.84	140.84	137.35	139.88	2,005,320	-1.66(-1.17%)
Sep 09, 2019	142.93	143.65	139.67	141.54	2,388,248	-0.44(-0.31%)
Sep 06, 2019	141.86	143.43	141.61	141.98	2,111,179	-0.02(-0.01%)
Sep 05, 2019	144.52	146.07	141.92	142.00	2,741,815	+0.33(+0.23%)
Sep 04, 2019	142.54	142.94	141.03	141.67	2,108,205	+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.