KLAC: Kla-Tencor Corp.

As of Friday, November 8th, 2024

$ 687.41

+1.26 +0.18%

Open: 689.61
High: 694.36
Low: 681.38
Volume: 1,278,049
Previous Close on Thursday, November 7th, 2024

$ 686.15

+16.49 +2.46%

Open: 682.85
High: 687.82
Low: 675.10
Volume: 1,121,973
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 689.61 694.36 681.38 687.41 1,278,049 +1.26 +0.18
2024-11-07 682.85 687.82 675.10 686.15 1,121,973 +16.49 +2.46
2024-11-06 675.00 678.64 657.48 669.66 1,631,972 -0.67 -0.10
2024-11-05 669.08 681.55 667.25 670.33 1,016,117 +6.96 +1.05
2024-11-04 667.25 670.56 662.36 663.37 632,464 -6.01 -0.90
2024-11-01 666.50 678.65 663.44 669.38 901,055 +3.15 +0.47
2024-10-31 677.65 681.05 656.00 666.23 1,965,561 -25.57 -3.70
2024-10-30 682.00 695.19 680.01 691.80 1,626,935 -4.43 -0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 694.36
On 2024-11-08
657.48
On 2024-11-06
18.03 2.69 681.55
On 2024-11-05
657.48
On 2024-11-06
-3.53 675.38
10D 700.40
On 2024-10-29
656.00
On 2024-10-31
14.34 2.13 700.40
On 2024-10-29
656.00
On 2024-10-31
-6.34 677.49
20D 833.00
On 2024-10-14
654.65
On 2024-10-23
-116.32 -14.47 833.00
On 2024-10-14
654.65
On 2024-10-23
-21.41 684.56
WTD 694.36
On 2024-11-08
657.48
On 2024-11-06
18.03 2.69 681.55
On 2024-11-05
657.48
On 2024-11-06
-3.53 675.38
MTD 694.36
On 2024-11-08
657.48
On 2024-11-06
21.18 3.18 681.55
On 2024-11-05
657.48
On 2024-11-06
-3.53 674.38
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

687.41 +1.26 +0.18 1,278,049