Stock Quote for NASDAQ, KLAC - KLA-Tencor Corporation

KLAC

KLA-TENCOR CORP

11/20/09 17:35

LAST: 31.89	CHANGE: 0.25	OPEN: 31.83	HIGH: 32.09	ASK: 54.83	VOLUME: 2,893,957
LAST: 31.89	CHANGE(%): 0.78	PREV: 32.14	LOW: 31.64	BID: 54.35	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	31.83	32.09	31.64	31.89	2,893,900
11/19/09	32.81	32.82	31.88	32.14	3,198,500
11/18/09	33.65	33.83	33.08	33.22	1,639,400
11/17/09	33.58	33.94	33.47	33.80	1,780,000
11/16/09	33.44	34.13	33.21	33.80	2,801,500
11/13/09	33.03	33.57	32.83	33.21	2,775,200
11/12/09	33.61	33.93	32.93	32.98	2,381,300
11/11/09	33.30	34.13	33.26	33.64	3,029,600
11/10/09	33.19	33.81	32.81	33.03	3,563,100
11/09/09	33.01	33.79	33.01	33.47	3,725,500
11/06/09	32.74	33.36	32.51	32.86	2,598,400
11/05/09	32.15	32.96	32.01	32.88	3,084,100
11/04/09	32.16	32.45	31.70	31.77	3,759,200
11/03/09	31.89	31.95	31.06	31.70	6,041,600
11/02/09	32.58	33.19	32.05	32.86	3,542,800
10/30/09	33.90	34.09	32.26	32.51	5,796,000
10/29/09	33.60	34.48	33.52	34.28	4,354,500
10/28/09	34.28	34.76	33.25	33.25	4,378,600
10/27/09	35.02	35.41	34.15	34.38	3,303,300
10/26/09	35.00	36.11	34.75	35.01	3,308,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist