KLA-Tencor Corp (NQ: KLAC )

366.65 USD +4.85 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 66.63 67.11 66.45 66.47 1,781,600 -0.07(-0.11%)
Nov 27, 2015 66.40 66.73 66.31 66.54 508,237 +0.17(+0.26%)
Nov 25, 2015 66.61 66.37 66.37 66.37 1,184,300 -0.09(-0.14%)
Nov 24, 2015 66.44 66.94 66.16 66.46 1,996,874 -0.20(-0.30%)
Nov 23, 2015 66.92 67.10 66.41 66.66 1,709,514 -0.36(-0.54%)
Nov 20, 2015 67.00 67.49 66.72 67.02 841,366 +0.12(+0.18%)
Nov 19, 2015 67.47 67.47 66.63 66.90 1,380,893 -0.20(-0.30%)
Nov 18, 2015 66.50 67.15 66.34 67.10 1,356,267 +0.41(+0.61%)
Nov 17, 2015 66.31 67.09 66.17 66.69 1,444,679 +0.34(+0.51%)
Nov 16, 2015 65.83 66.38 65.29 66.35 2,335,274 +0.67(+1.02%)
Nov 13, 2015 65.95 66.38 65.63 65.68 1,795,349 -0.18(-0.27%)
Nov 12, 2015 66.23 66.38 65.75 65.86 2,915,341 -1.04(-1.55%)
Nov 11, 2015 66.76 67.42 66.57 66.90 1,144,541 +0.14(+0.21%)
Nov 10, 2015 66.98 67.18 66.48 66.76 787,415 -0.16(-0.24%)
Nov 09, 2015 66.71 67.02 66.45 66.92 2,127,454 +0.07(+0.10%)
Nov 06, 2015 66.74 67.14 66.44 66.85 1,215,000 -0.15(-0.22%)
Nov 05, 2015 67.03 67.35 66.43 67.00 1,766,536 +0.17(+0.25%)
Nov 04, 2015 66.29 66.96 66.29 66.83 1,903,074 +0.33(+0.50%)
Nov 03, 2015 66.49 66.64 66.17 66.50 2,622,887 -0.05(-0.08%)
Nov 02, 2015 67.00 67.39 66.50 66.55 2,938,408 -0.57(-0.85%)
Oct 30, 2015 66.47 67.25 66.08 67.12 1,220,913 +0.80(+1.21%)
Oct 29, 2015 65.51 66.88 65.25 66.32 2,018,751 +0.51(+0.77%)
Oct 28, 2015 65.39 65.96 65.01 65.81 4,171,915 +0.47(+0.72%)
Oct 27, 2015 65.13 65.83 65.06 65.34 2,795,718 +0.05(+0.08%)
Oct 26, 2015 65.59 65.61 64.87 65.29 4,755,069 -0.06(-0.09%)
Oct 23, 2015 65.00 65.67 64.97 65.35 8,384,515 +0.45(+0.69%)
Oct 22, 2015 63.41 65.89 63.41 64.90 11,596,463 +0.92(+1.44%)
Oct 21, 2015 64.39 67.27 63.79 63.98 24,474,920 +10.12(+18.79%)
Oct 20, 2015 52.95 54.82 52.88 53.86 2,859,717 +0.74(+1.39%)
Oct 19, 2015 52.91 53.47 52.64 53.12 1,388,562 +0.15(+0.28%)
Oct 16, 2015 52.77 53.10 52.12 52.97 1,418,700 +0.32(+0.61%)
Oct 15, 2015 52.70 53.13 52.08 52.65 1,464,291 +0.06(+0.11%)
Oct 14, 2015 51.30 53.03 51.16 52.59 2,472,565 +1.00(+1.94%)
Oct 13, 2015 52.42 52.49 51.54 51.59 1,339,044 -1.23(-2.33%)
Oct 12, 2015 53.28 53.46 52.71 52.82 1,086,805 -0.37(-0.70%)
Oct 09, 2015 53.35 53.72 52.81 53.19 1,111,666 -0.10(-0.19%)
Oct 08, 2015 52.78 53.44 52.40 53.29 1,423,867 +0.62(+1.18%)
Oct 07, 2015 53.00 53.73 52.29 52.67 1,772,155 +0.20(+0.38%)
Oct 06, 2015 51.82 52.56 51.15 52.47 2,032,780 +0.74(+1.43%)
Oct 05, 2015 50.61 52.09 50.53 51.73 1,796,244 +1.30(+2.58%)
Oct 02, 2015 49.15 50.43 48.85 50.43 1,309,023 +0.83(+1.67%)
Oct 01, 2015 49.98 50.06 48.72 49.60 1,784,563 -0.40(-0.80%)
Sep 30, 2015 48.91 50.04 48.68 50.00 2,202,070 +1.82(+3.78%)
Sep 29, 2015 48.16 48.57 47.73 48.18 2,850,906 -0.31(-0.64%)
Sep 28, 2015 48.17 48.81 48.17 48.49 2,027,280 -0.12(-0.25%)
Sep 25, 2015 48.95 49.27 47.96 48.61 2,073,963 +0.41(+0.85%)
Sep 24, 2015 47.34 48.61 46.76 48.20 2,247,056 +0.32(+0.67%)
Sep 23, 2015 49.22 49.40 47.86 47.88 1,955,225 -1.52(-3.08%)
Sep 22, 2015 49.11 49.64 48.47 49.40 2,419,771 +0.20(+0.41%)
Sep 21, 2015 50.58 50.67 49.05 49.20 1,960,638 -1.22(-2.42%)
Sep 18, 2015 50.64 51.20 50.12 50.42 3,027,043 -0.89(-1.73%)
Sep 17, 2015 52.80 52.80 51.09 51.31 2,308,181 -1.88(-3.53%)
Sep 16, 2015 52.57 53.28 52.45 53.19 1,061,879 +0.61(+1.16%)
Sep 15, 2015 52.42 52.83 51.97 52.58 1,821,772 +0.40(+0.77%)
Sep 14, 2015 51.33 52.59 51.30 52.18 2,061,093 +0.97(+1.89%)
Sep 11, 2015 51.19 51.46 50.59 51.21 1,616,924 -0.27(-0.52%)
Sep 10, 2015 49.17 51.85 49.02 51.48 2,766,583 +2.13(+4.32%)
Sep 09, 2015 50.12 50.71 49.19 49.35 1,683,769 -0.45(-0.90%)
Sep 08, 2015 48.47 49.85 48.43 49.80 1,743,523 +2.26(+4.75%)
Sep 04, 2015 47.97 47.54 47.54 47.54 1,044,400 -1.29(-2.64%)
Sep 03, 2015 48.68 49.65 48.56 48.83 1,065,525 +0.17(+0.35%)
Sep 02, 2015 48.81 48.94 47.82 48.66 1,071,312 +0.63(+1.31%)
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.