KLA-Tencor Corp (NQ: KLAC )

391.10 USD +18.07 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 81.78 82.00 79.84 79.84 2,218,518 -1.84(-2.25%)
Nov 29, 2016 82.58 82.69 81.65 81.68 1,460,554 -0.83(-1.01%)
Nov 28, 2016 81.99 83.14 81.97 82.51 830,807 +0.24(+0.29%)
Nov 25, 2016 81.91 82.28 81.66 82.27 400,170 +0.44(+0.54%)
Nov 23, 2016 81.83 81.83 81.83 0 -1.21(-1.46%)
Nov 22, 2016 81.21 83.23 81.13 83.04 3,431,123 +2.08(+2.57%)
Nov 21, 2016 80.05 81.75 79.74 80.96 1,823,742 +0.92(+1.15%)
Nov 18, 2016 79.03 80.24 78.49 80.04 2,012,282 +0.99(+1.25%)
Nov 17, 2016 77.88 79.84 77.70 79.05 1,670,983 +1.35(+1.74%)
Nov 16, 2016 77.47 77.86 77.24 77.70 930,284 -0.05(-0.06%)
Nov 15, 2016 76.35 77.83 75.44 77.75 1,745,829 +2.27(+3.01%)
Nov 14, 2016 75.79 76.43 75.47 75.48 1,270,883 +0.02(+0.03%)
Nov 11, 2016 74.24 75.50 74.20 75.46 1,010,695 +0.95(+1.27%)
Nov 10, 2016 75.45 76.34 74.28 74.51 1,955,701 -0.98(-1.30%)
Nov 09, 2016 74.26 75.68 73.99 75.49 1,614,761 -0.04(-0.05%)
Nov 08, 2016 75.67 75.67 75.05 75.53 2,535,255 -0.01(-0.01%)
Nov 07, 2016 75.40 75.79 74.65 75.54 2,336,463 +1.02(+1.37%)
Nov 04, 2016 74.75 75.19 74.35 74.52 1,452,936 -0.16(-0.21%)
Nov 03, 2016 74.86 75.12 74.54 74.68 2,100,702 -0.05(-0.07%)
Nov 02, 2016 73.78 75.01 73.51 74.73 2,078,571 +0.83(+1.12%)
Nov 01, 2016 75.04 75.19 73.30 73.90 1,555,572 -1.21(-1.61%)
Oct 31, 2016 74.80 75.37 74.53 75.11 1,934,757 +0.45(+0.60%)
Oct 28, 2016 74.73 75.12 74.11 74.66 1,783,704 -0.06(-0.08%)
Oct 27, 2016 75.49 75.50 74.37 74.72 2,494,687 -0.57(-0.76%)
Oct 26, 2016 74.50 75.40 74.35 75.29 1,878,859 +0.39(+0.52%)
Oct 25, 2016 74.34 75.00 73.87 74.90 3,117,282 +0.34(+0.46%)
Oct 24, 2016 73.67 74.61 73.67 74.56 2,409,794 +0.92(+1.25%)
Oct 21, 2016 74.98 75.00 72.88 73.64 4,214,882 +1.65(+2.29%)
Oct 20, 2016 71.93 72.55 71.11 71.99 3,067,914 +0.05(+0.07%)
Oct 19, 2016 72.08 72.17 71.36 71.94 2,791,766 -0.15(-0.21%)
Oct 18, 2016 72.47 72.47 71.94 72.09 1,475,502 +0.10(+0.14%)
Oct 17, 2016 73.40 73.40 71.79 71.99 2,990,294 +0.02(+0.03%)
Oct 14, 2016 71.81 72.36 71.47 71.97 2,832,301 +0.63(+0.88%)
Oct 13, 2016 71.58 71.59 70.72 71.34 2,704,776 -0.76(-1.05%)
Oct 12, 2016 72.30 72.49 71.45 72.10 2,818,238 -0.29(-0.40%)
Oct 11, 2016 73.50 73.67 72.11 72.39 3,804,966 -1.15(-1.56%)
Oct 10, 2016 72.99 73.71 72.75 73.54 4,908,023 +0.87(+1.20%)
Oct 07, 2016 72.22 72.79 71.46 72.67 7,733,661 +0.88(+1.23%)
Oct 06, 2016 71.96 72.40 70.37 71.79 15,108,929 +0.58(+0.81%)
Oct 05, 2016 70.43 71.33 70.03 71.21 1,654,420 +0.91(+1.29%)
Oct 04, 2016 70.36 70.79 70.02 70.30 1,795,408 -0.11(-0.16%)
Oct 03, 2016 69.95 70.98 69.75 70.41 1,820,839 +0.70(+1.00%)
Sep 30, 2016 68.90 69.86 68.63 69.71 1,465,260 +0.94(+1.37%)
Sep 29, 2016 69.49 69.57 68.43 68.77 3,467,927 -1.08(-1.55%)
Sep 28, 2016 70.00 70.24 69.50 69.85 1,056,295 -0.15(-0.21%)
Sep 27, 2016 68.94 70.00 68.92 70.00 1,227,454 +1.00(+1.45%)
Sep 26, 2016 69.26 69.86 68.76 69.00 846,632 -0.32(-0.46%)
Sep 23, 2016 69.22 69.92 69.18 69.32 553,361 -0.19(-0.27%)
Sep 22, 2016 70.31 70.31 69.32 69.51 1,565,794 -0.28(-0.40%)
Sep 21, 2016 69.16 70.21 69.11 69.79 1,452,619 +0.61(+0.88%)
Sep 20, 2016 70.03 70.10 69.18 69.18 831,259 -0.51(-0.73%)
Sep 19, 2016 70.40 70.49 69.40 69.69 1,206,205 -0.54(-0.77%)
Sep 16, 2016 70.09 70.40 69.43 70.23 1,514,794 -0.03(-0.04%)
Sep 15, 2016 68.75 70.41 68.75 70.26 2,449,557 +1.36(+1.97%)
Sep 14, 2016 68.99 69.36 68.54 68.90 1,011,943 -0.13(-0.19%)
Sep 13, 2016 71.04 71.05 68.50 69.03 1,107,866 -1.59(-2.25%)
Sep 12, 2016 69.01 70.66 68.71 70.62 1,311,062 +1.19(+1.71%)
Sep 09, 2016 70.19 70.39 69.29 69.43 1,687,493 -1.03(-1.46%)
Sep 08, 2016 70.66 70.73 70.18 70.46 973,168 -0.34(-0.48%)
Sep 07, 2016 70.81 70.81 70.00 70.80 1,460,643 +0.26(+0.37%)
Sep 06, 2016 70.46 70.63 68.94 70.54 1,179,187 +0.34(+0.48%)
Sep 02, 2016 71.00 70.20 70.20 70.20 852,400 -0.54(-0.76%)
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.