Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
PMEA	Pm&e, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for K L A - Tencor Corp (KLAC)

Watch the video to learn about the probability of K L A - Tencor Corp (KLAC) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of K L A - Tencor Corp (KLAC)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for KLA-Tencor Corporation (KLAC)

After Hours: $ 54.66

-0.01 (-0.02%)

Volume: 5.23 k

7:46 PM EDT May 24, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	54.47	55.00	54.35	54.67	1,272,526	-0.27	-0.49%	54.67	69.49 m	8,944
05/23/13	55.07	55.37	54.37	54.94	2,324,040	-0.54	-0.97%	54.94	127.62 m	16,304
05/22/13	56.15	56.72	55.38	55.48	2,033,732	-0.58	-1.03%	55.48	113.73 m	12,949
05/21/13	55.95	56.12	55.50	56.06	1,361,725	0.44	0.79%	56.06	76.16 m	8,332
05/20/13	55.61	56.30	55.43	55.62	2,079,787	-0.25	-0.45%	55.62	116.14 m	13,253
05/17/13	55.48	55.88	54.90	55.87	1,948,253	0.66	1.20%	55.87	108.04 m	11,524
05/16/13	55.26	55.69	54.995	55.21	2,464,596	0.16	0.29%	55.21	136.48 m	15,996
05/15/13	54.25	55.45	54.11	55.05	1,646,610	0.60	1.10%	55.05	90.53 m	10,543
05/14/13	53.78	54.47	53.5342	54.45	1,546,250	0.75	1.40%	54.45	83.78 m	9,738
05/13/13	54.19	54.39	53.51	53.70	1,599,473	-0.77	-1.41%	53.70	85.96 m	10,504
05/10/13	54.29	54.78	53.81	54.47	1,428,586	0.27	0.50%	54.47	77.49 m	9,467
05/09/13	54.59	54.97	54.01	54.20	1,970,514	-0.099979	-0.18%	54.20	107.09 m	11,994
05/08/13	54.78	54.90	54.09	54.70	1,324,432	0.238245	0.44%	54.30	72.34 m	8,705
05/07/13	54.22	54.74	53.995	54.46	3,404,868	0.397075	0.74%	54.0617	185.21 m	17,452
05/06/13	54.25	54.365	53.85	54.06	2,057,307	-0.238245	-0.44%	53.6647	111.45 m	11,525
05/03/13	54.61	54.69	54.10	54.30	2,840,097	0.407002	0.76%	53.9029	154.53 m	17,609
05/02/13	53.59	54.10	53.49	53.89	2,040,793	0.297806	0.56%	53.4959	110.1 m	11,528
05/01/13	54.23	54.37	53.45	53.59	2,246,114	-0.655174	-1.22%	53.1981	120.74 m	13,345
04/30/13	53.15	54.50	53.02	54.25	4,324,969	1.1317	2.15%	53.8533	233.73 m	23,056
04/29/13	51.78	53.25	51.73	53.11	3,191,689	0.992687	1.92%	52.7216	168.49 m	18,753
04/26/13	51.61	53.00	50.2315	52.11	7,812,587	-3.7623	-6.78%	51.7289	400.12 m	38,441
04/25/13	55.80	57.00	55.62	55.90	2,456,461	0.407001	0.74%	55.4912	138.14 m	16,320
04/24/13	55.12	55.55	54.88	55.49	1,479,865	0.277953	0.51%	55.0842	81.84 m	9,367
04/23/13	54.30	55.375	53.94	55.21	2,307,073	1.4394	2.70%	54.8062	126.57 m	13,950
04/22/13	53.42	54.21	52.34	53.76	1,587,440	0.704808	1.34%	53.3669	84.89 m	10,268
04/19/13	52.59	53.44	52.23	53.05	1,795,621	0.178683	0.34%	52.662	95.21 m	11,221
04/18/13	53.32	53.93	52.73	52.87	2,136,963	0.119123	0.23%	52.4834	113.61 m	15,698
04/17/13	53.04	54.12	52.12	52.75	2,312,091	-0.675027	-1.27%	52.3642	122.24 m	15,327
04/16/13	52.45	53.51	52.16	53.43	1,846,107	1.1118	2.14%	53.0393	97.63 m	13,211
04/15/13	53.70	53.86	52.17	52.31	1,666,328	-1.4493	-2.72%	51.9275	87.9 m	11,654
04/12/13	53.79	53.85	53.04	53.77	1,156,809	-0.029781	-0.06%	53.3768	61.95 m	7,264
04/11/13	54.03	54.93	53.73	53.80	1,602,048	-0.456636	-0.85%	53.4066	86.75 m	11,051
04/10/13	52.65	54.28	52.60	54.26	1,901,542	1.6082	3.08%	53.8632	102.53 m	11,718
04/09/13	52.00	53.14	51.83	52.64	1,530,085	0.645247	1.25%	52.255	80.48 m	10,878
04/08/13	51.62	52.00	51.2962	51.99	1,610,277	0.258098	0.50%	51.6098	83.28 m	9,821
04/05/13	50.80	51.79	50.27	51.73	1,879,393	0.188611	0.37%	51.3517	96.42 m	9,242
04/04/13	51.27	51.81	51.10	51.54	1,218,278	0.238245	0.47%	51.1631	62.78 m	9,062
04/03/13	51.67	51.99	51.08	51.30	2,078,790	-0.099269	-0.19%	50.9248	107.04 m	13,308
04/02/13	51.59	51.89	51.29	51.40	1,818,987	-0.168757	-0.33%	51.0241	93.66 m	10,451
04/01/13	52.73	52.82	51.42	51.57	1,500,682	-1.1614	-2.22%	51.1929	77.87 m	10,548
03/28/13	51.53	52.80	51.53	52.74	1,554,841	0.992687	1.93%	52.3543	81.57 m	8,420
03/27/13	51.54	51.78	51.31	51.74	1,694,988	-0.307733	-0.60%	51.3616	87.39 m	10,472
03/26/13	52.57	52.68	51.46	52.05	1,682,669	0.397074	0.77%	51.6694	87.38 m	11,129
03/25/13	52.08	52.165	51.15	51.65	1,271,602	0.029781	0.06%	51.2723	65.61 m	7,642
03/22/13	51.51	51.83	50.98	51.62	1,909,744	0.357367	0.70%	51.2425	98.47 m	12,683
03/21/13	51.20	51.71	51.00	51.26	1,842,722	-0.317659	-0.62%	50.8851	94.72 m	12,455
03/20/13	51.82	52.07	51.43	51.58	1,410,541	0.228318	0.45%	51.2028	73 m	9,796
03/19/13	51.73	52.18	50.80	51.35	2,753,772	-0.377222	-0.73%	50.9745	141.33 m	18,166
03/18/13	52.32	52.63	51.55	51.73	2,397,596	-0.913272	-1.75%	51.3517	124.59 m	16,348
03/15/13	54.70	54.85	52.39	52.65	5,244,368	-2.2633	-4.15%	52.265	277.91 m	27,590
03/14/13	55.00	55.711	54.87	54.93	1,222,907	0.198537	0.37%	54.5283	67.42 m	8,659
03/13/13	54.73	54.89	54.21	54.73	727,219	0.089342	0.16%	54.3298	39.78 m	5,096
03/12/13	54.66	54.95	54.13	54.64	945,399	-0.069488	-0.13%	54.2404	51.53 m	6,278
03/11/13	54.97	55.00	54.55	54.71	1,134,768	-0.446709	-0.82%	54.3099	62.13 m	7,300
03/08/13	55.34	55.75	54.55	55.16	1,157,142	0.119123	0.22%	54.7566	63.73 m	8,304
03/07/13	55.24	55.55	54.87	55.04	1,421,845	0.039707	0.07%	54.6375	78.44 m	11,131
03/06/13	55.76	55.76	54.8099	55.00	2,691,270	-0.545978	-0.99%	54.5978	148.19 m	17,237
03/05/13	54.42	55.82	54.305	55.55	2,473,083	1.5684	2.93%	55.1438	136.8 m	17,349
03/04/13	54.24	54.46	53.715	53.97	1,781,161	-0.526125	-0.97%	53.5753	96.29 m	12,467
03/01/13	54.36	54.75	53.61	54.50	2,122,329	-0.258098	-0.47%	54.1014	115.23 m	16,202
02/28/13	54.70	55.27	54.2201	54.76	1,810,556	0.02978	0.05%	54.3595	99.26 m	11,024
02/27/13	53.72	55.08	53.54	54.73	1,706,468	0.804077	1.50%	54.3298	93.19 m	12,436
02/26/13	53.43	54.27	53.32	53.92	1,695,103	0.893418	1.70%	53.5257	91.37 m	11,063
02/25/13	55.23	55.57	53.00	53.02	2,146,725	-1.7471	-3.21%	52.6323	115.49 m	15,321

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.