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 (%)
Dec 31, 2007	26.78	26.89	26.49	26.54	2,962,447	-0.31(-1.17%)
Dec 28, 2007	27.10	27.13	26.74	26.85	2,464,523	-0.07(-0.25%)
Dec 27, 2007	27.28	27.41	26.87	26.92	2,585,281	-0.31(-1.15%)
Dec 26, 2007	27.45	27.61	27.05	27.23	2,575,296	-0.27(-0.98%)
Dec 24, 2007	27.34	27.60	27.26	27.50	1,533,700	+0.15(+0.56%)
Dec 21, 2007	27.35	27.56	27.07	27.35	7,315,608	+0.27(+1.00%)
Dec 20, 2007	26.60	27.11	26.58	27.08	5,546,457	+0.50(+1.89%)
Dec 19, 2007	26.63	26.85	26.55	26.58	3,566,829	-0.08(-0.31%)
Dec 18, 2007	26.55	26.86	26.30	26.66	4,286,674	+0.30(+1.15%)
Dec 17, 2007	26.30	26.73	26.20	26.36	4,036,926	-0.04(-0.15%)
Dec 14, 2007	26.40	26.73	26.28	26.40	3,959,050	-0.37(-1.38%)
Dec 13, 2007	27.11	27.44	26.55	26.76	5,729,631	-0.47(-1.74%)
Dec 12, 2007	27.55	27.95	26.93	27.24	5,608,376	-0.04(-0.14%)
Dec 11, 2007	28.41	28.41	27.21	27.28	7,223,608	-1.01(-3.58%)
Dec 10, 2007	27.95	28.57	27.70	28.29	6,391,903	+0.53(+1.93%)
Dec 07, 2007	27.70	28.06	27.47	27.76	4,764,447	-0.04(-0.16%)
Dec 06, 2007	26.87	27.85	26.70	27.80	6,466,436	+0.96(+3.59%)
Dec 05, 2007	26.54	27.06	26.54	26.84	6,923,851	+0.46(+1.76%)
Dec 04, 2007	26.27	26.53	26.18	26.37	5,488,491	-0.09(-0.35%)

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.