Indicators

KLA-Tencor Corp (NQ: KLAC )

782.40 -22.15 (-2.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.06	18.05	17.51	17.77	4,425,327	-0.28(-1.57%)
May 27, 2010	17.51	18.08	17.38	18.06	6,193,553	+0.97(+5.68%)
May 26, 2010	17.45	17.67	17.06	17.08	6,805,049	-0.10(-0.57%)
May 25, 2010	16.67	17.20	16.43	17.18	7,496,204	+0.14(+0.81%)
May 24, 2010	17.26	17.46	17.00	17.04	5,228,458	-0.42(-2.38%)
May 21, 2010	16.87	17.82	16.79	17.46	7,863,274	+0.21(+1.24%)
May 20, 2010	17.04	17.60	17.03	17.25	10,279,263	-0.49(-2.74%)
May 19, 2010	17.63	17.99	17.33	17.73	6,110,217	+0.09(+0.49%)
May 18, 2010	18.48	18.53	17.62	17.65	5,845,860	-0.59(-3.23%)
May 17, 2010	17.95	18.30	17.66	18.23	8,325,202	+0.34(+1.90%)
May 14, 2010	18.38	18.44	17.66	17.89	7,718,835	-0.66(-3.55%)
May 13, 2010	19.06	19.14	18.47	18.55	5,285,945	-0.55(-2.87%)
May 12, 2010	18.84	19.12	18.75	19.10	5,232,660	+0.32(+1.68%)
May 11, 2010	19.10	19.14	18.45	18.78	6,381,441	-0.01(-0.06%)
May 10, 2010	18.57	18.95	18.39	18.80	6,210,685	+0.89(+4.98%)
May 07, 2010	18.22	18.51	17.39	17.90	9,585,585	-0.44(-2.38%)
May 06, 2010	18.92	20.12	17.23	18.34	11,431,100	-0.66(-3.45%)
May 05, 2010	19.26	20.00	18.80	19.00	8,485,732	-0.49(-2.51%)
May 04, 2010	20.05	20.11	19.09	19.49	12,744,411	-0.81(-3.99%)

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.