KLA-Tencor Corp (NQ: KLAC )

688.42 -11.31 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 303.89 310.28 301.85 304.19 1,486,691 -10.62(-3.37%)
Apr 29, 2021 314.39 317.10 307.39 314.81 1,342,610 +1.47(+0.47%)
Apr 28, 2021 317.84 319.04 312.76 313.35 1,018,742 -5.45(-1.71%)
Apr 27, 2021 327.97 327.97 317.61 318.80 974,347 -5.13(-1.58%)
Apr 26, 2021 322.19 325.63 319.28 323.93 1,077,557 +3.61(+1.13%)
Apr 23, 2021 316.39 322.28 315.13 320.32 1,225,346 +6.74(+2.15%)
Apr 22, 2021 317.80 320.13 311.34 313.58 1,083,771 -6.47(-2.02%)
Apr 21, 2021 311.04 320.47 308.26 320.05 1,759,986 +12.42(+4.04%)
Apr 20, 2021 311.68 314.31 306.54 307.64 1,531,323 -5.28(-1.69%)
Apr 19, 2021 319.25 321.82 307.02 312.92 1,608,618 -8.31(-2.59%)
Apr 16, 2021 327.08 327.84 321.20 321.22 993,235 -5.34(-1.64%)
Apr 15, 2021 329.70 330.06 323.83 326.56 1,242,066 +1.97(+0.61%)
Apr 14, 2021 327.97 334.41 323.32 324.60 1,229,674 -7.36(-2.22%)
Apr 13, 2021 337.16 337.16 327.12 331.96 1,271,396 -0.94(-0.28%)
Apr 12, 2021 337.20 338.29 331.19 332.89 1,426,657 -7.48(-2.20%)
Apr 09, 2021 339.47 342.52 335.91 340.37 947,414 -1.15(-0.34%)
Apr 08, 2021 341.48 341.74 336.10 341.52 1,166,221 +5.79(+1.72%)
Apr 07, 2021 335.41 340.22 331.52 335.73 1,021,675 +1.39(+0.42%)
Apr 06, 2021 340.63 341.28 328.51 334.34 1,752,251 -8.18(-2.39%)
Apr 05, 2021 336.70 346.97 333.83 342.52 1,550,998 +7.51(+2.24%)
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.