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 24, 2011	24.25	24.33	24.01	24.06	2,494,011	-0.07(-0.27%)
May 23, 2011	23.97	24.28	23.79	24.13	4,569,405	-0.30(-1.21%)
May 20, 2011	24.36	24.56	24.05	24.42	4,204,298	-0.01(-0.02%)
May 19, 2011	24.63	25.39	23.83	24.43	7,364,606	-0.96(-3.78%)
May 18, 2011	25.27	25.54	25.15	25.39	3,825,624	+0.14(+0.56%)
May 17, 2011	25.68	25.70	24.70	25.25	5,014,288	-0.53(-2.05%)
May 16, 2011	26.27	26.60	25.70	25.77	3,440,732	-0.56(-2.14%)
May 13, 2011	26.59	26.71	26.22	26.34	3,562,561	-0.27(-1.02%)
May 12, 2011	26.06	26.75	25.83	26.61	4,432,290	+0.50(+1.91%)
May 11, 2011	26.31	26.51	25.85	26.11	3,941,674	-0.42(-1.58%)
May 10, 2011	26.65	26.77	26.35	26.53	2,628,358	+0.00(+0.00%)
May 09, 2011	26.52	26.67	26.24	26.53	2,704,577	+0.03(+0.11%)
May 06, 2011	26.63	27.22	26.36	26.50	4,723,800	+0.26(+0.99%)
May 05, 2011	25.62	26.82	25.38	26.24	6,157,415	+0.41(+1.57%)
May 04, 2011	26.04	26.40	25.07	25.83	5,551,627	+0.46(+1.81%)
May 03, 2011	25.78	25.97	25.14	25.37	3,844,696	-0.37(-1.44%)

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.