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 (%)
Jan 30, 2004	31.50	31.73	31.05	31.42	12,284,263	+0.02(+0.05%)
Jan 29, 2004	31.69	31.84	30.63	31.40	17,585,086	-0.10(-0.31%)
Jan 28, 2004	32.35	32.46	31.24	31.50	17,313,422	-0.51(-1.60%)
Jan 27, 2004	32.37	32.92	31.89	32.02	18,187,394	-0.94(-2.84%)
Jan 26, 2004	32.23	33.06	32.17	32.95	15,754,569	+0.66(+2.05%)
Jan 23, 2004	33.90	34.08	32.08	32.29	24,403,568	-1.22(-3.63%)
Jan 22, 2004	34.01	34.57	33.38	33.51	15,935,860	-0.38(-1.12%)
Jan 21, 2004	34.30	34.31	33.39	33.89	12,544,132	-0.56(-1.63%)
Jan 20, 2004	34.16	34.62	33.79	34.45	9,561,625	+0.23(+0.68%)
Jan 16, 2004	33.89	34.34	33.50	34.22	11,258,578	+0.23(+0.68%)
Jan 15, 2004	33.05	34.31	33.04	33.99	19,004,266	+0.59(+1.77%)
Jan 14, 2004	33.51	33.64	32.95	33.40	12,874,182	-0.14(-0.41%)
Jan 13, 2004	34.47	34.47	33.22	33.54	15,288,643	-0.96(-2.78%)
Jan 12, 2004	33.41	34.50	33.06	34.50	13,528,163	+0.99(+2.94%)
Jan 09, 2004	32.50	34.16	32.29	33.51	22,684,758	+0.75(+2.29%)
Jan 08, 2004	32.44	32.86	32.10	32.76	12,595,654	+0.48(+1.49%)
Jan 07, 2004	32.35	32.39	31.91	32.28	12,040,071	-0.20(-0.63%)
Jan 06, 2004	32.58	32.67	32.03	32.48	13,210,138	-0.16(-0.49%)
Jan 05, 2004	31.53	32.86	31.46	32.64	19,485,834	+1.54(+4.96%)

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.