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 29, 2015	49.97	50.33	49.44	49.64	2,029,125	-0.51(-1.01%)
May 28, 2015	49.90	50.52	49.79	50.14	1,124,995	+0.24(+0.48%)
May 27, 2015	48.53	50.03	48.32	49.90	1,650,532	+1.44(+2.97%)
May 26, 2015	48.89	48.99	48.30	48.46	1,208,638	-0.72(-1.46%)
May 22, 2015	49.04	49.18	49.18	49.18	1,027,442	-0.04(-0.08%)
May 21, 2015	49.14	49.29	48.88	49.22	829,964	+0.07(+0.14%)
May 20, 2015	49.13	49.62	48.94	49.15	849,171	+0.00(+0.00%)
May 19, 2015	49.70	50.04	48.99	49.15	1,480,721	-0.54(-1.09%)
May 18, 2015	49.79	49.99	49.61	49.69	1,152,618	-0.15(-0.30%)
May 15, 2015	49.58	50.15	49.40	49.84	1,637,008	+0.47(+0.94%)
May 14, 2015	49.18	49.49	48.55	49.38	1,756,218	+0.81(+1.66%)
May 13, 2015	48.48	49.07	48.12	48.57	1,198,437	+0.12(+0.26%)
May 12, 2015	48.69	48.85	47.68	48.45	1,858,636	-0.73(-1.48%)
May 11, 2015	49.22	49.57	49.07	49.17	1,286,784	-0.16(-0.32%)
May 08, 2015	48.83	49.68	48.79	49.33	1,935,661	+0.78(+1.60%)
May 07, 2015	48.17	48.64	48.03	48.55	893,274	+0.49(+1.03%)
May 06, 2015	48.31	48.77	47.65	48.06	1,119,883	-0.19(-0.39%)
May 05, 2015	49.36	49.49	48.22	48.25	1,870,599	-1.48(-2.98%)
May 04, 2015	49.63	49.87	49.58	49.73	872,112	+0.16(+0.33%)

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.