KLA-Tencor Corp (NQ: KLAC )

772.43 +41.39 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.62 90.66 88.19 90.55 1,632,451 +1.72(+1.93%)
Nov 29, 2018 90.12 90.57 88.74 88.83 1,129,123 -1.87(-2.07%)
Nov 28, 2018 89.31 90.85 87.90 90.70 1,478,804 +2.20(+2.49%)
Nov 27, 2018 87.43 88.71 87.10 88.50 1,262,794 +0.46(+0.52%)
Nov 26, 2018 87.98 88.26 86.47 88.04 1,427,558 +1.40(+1.61%)
Nov 23, 2018 86.51 88.05 85.44 86.64 754,561 -0.40(-0.45%)
Nov 21, 2018 87.04 87.04 87.04 0 +0.24(+0.28%)
Nov 20, 2018 83.01 87.83 82.91 86.80 1,769,323 +1.98(+2.33%)
Nov 19, 2018 88.29 89.03 84.60 84.82 2,703,969 -4.20(-4.72%)
Nov 16, 2018 85.06 89.74 84.36 89.02 3,294,183 +2.26(+2.60%)
Nov 15, 2018 83.85 87.32 83.38 86.76 2,205,022 +2.64(+3.13%)
Nov 14, 2018 85.85 86.70 83.93 84.12 2,297,722 -1.00(-1.18%)
Nov 13, 2018 84.50 86.97 84.50 85.13 2,717,746 +1.03(+1.22%)
Nov 12, 2018 85.42 86.61 83.50 84.10 2,150,705 -2.72(-3.14%)
Nov 09, 2018 87.48 88.14 86.03 86.82 1,809,559 -1.61(-1.82%)
Nov 08, 2018 87.21 88.82 86.86 88.43 1,569,927 +0.49(+0.56%)
Nov 07, 2018 87.51 88.56 85.64 87.94 2,475,699 +1.33(+1.54%)
Nov 06, 2018 84.60 86.77 83.97 86.61 1,740,122 +2.31(+2.75%)
Nov 05, 2018 85.00 85.66 83.16 84.30 2,709,559 -0.71(-0.84%)
Nov 02, 2018 86.66 87.47 84.36 85.01 1,732,519 -1.49(-1.72%)
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.