KLA-Tencor Corporation (KLAC)
USD 1211.75
(2.17%)
USD 1211.75
(2.17%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Sep, 1982 | 3.67 | 3.96 | 3.67 | 3.67 | 69.6 Thousand |
| 01 Sep, 1982 | 3.63 | 3.83 | 3.63 | 3.63 | 67.2 Thousand |
| 31 Aug, 1982 | 3.58 | 3.83 | 3.58 | 3.58 | 52.8 Thousand |
| 30 Aug, 1982 | 3.58 | 3.75 | 3.54 | 3.54 | 132 Thousand |
| 27 Aug, 1982 | 3.58 | 3.79 | 3.58 | 3.58 | 67.2 Thousand |
| 26 Aug, 1982 | 3.33 | 3.58 | 3.33 | 3.33 | 182.4 Thousand |
| 25 Aug, 1982 | 3.13 | 3.25 | 3.13 | 3.13 | 252 Thousand |
| 24 Aug, 1982 | 3.13 | 3.25 | 3.13 | 3.13 | 60 Thousand |
| 23 Aug, 1982 | 3.0 | 3.17 | 3.0 | 3.0 | 136.8 Thousand |
| 20 Aug, 1982 | 2.75 | 3.0 | 2.75 | 2.75 | 69.6 Thousand |
KLIC
KLRS
KLTO
KIRK
KITT
KITTW