KLA-Tencor Corp (NQ: KLAC )

383.28 USD -9.91 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.19 49.38 47.77 48.08 3,462,515 -0.62(-1.27%)
Nov 29, 2007 48.30 48.93 47.79 48.70 2,511,020 +0.42(+0.87%)
Nov 28, 2007 47.94 48.70 47.51 48.28 3,065,044 +0.85(+1.79%)
Nov 27, 2007 47.30 48.21 46.92 47.43 4,390,235 +0.24(+0.51%)
Nov 26, 2007 48.03 48.43 47.15 47.19 2,870,922 -0.87(-1.81%)
Nov 23, 2007 47.52 48.23 47.24 48.06 1,066,899 +0.69(+1.46%)
Nov 21, 2007 47.34 48.24 47.08 47.37 3,245,177 +0.03(+0.06%)
Nov 20, 2007 47.70 48.05 46.59 47.34 5,061,964 -0.35(-0.73%)
Nov 19, 2007 48.48 48.49 47.31 47.69 4,153,780 -0.80(-1.65%)
Nov 16, 2007 49.08 49.14 48.01 48.49 4,004,192 -0.62(-1.26%)
Nov 15, 2007 49.44 50.45 48.75 49.11 4,985,669 -0.97(-1.94%)
Nov 14, 2007 50.96 51.11 49.96 50.08 3,532,716 -0.78(-1.53%)
Nov 13, 2007 50.21 51.01 50.03 50.86 3,241,029 +0.90(+1.80%)
Nov 12, 2007 50.24 50.66 49.63 49.96 3,452,012 +0.04(+0.08%)
Nov 09, 2007 49.46 50.62 49.17 49.92 4,270,352 +0.29(+0.58%)
Nov 08, 2007 49.47 50.28 48.96 49.63 5,093,252 +0.28(+0.57%)
Nov 07, 2007 49.90 50.40 49.27 49.35 4,129,360 -1.16(-2.30%)
Nov 06, 2007 49.89 50.67 49.64 50.51 3,743,347 +0.57(+1.14%)
Nov 05, 2007 50.09 50.53 49.63 49.94 3,902,375 -0.97(-1.91%)
Nov 02, 2007 51.00 51.27 50.25 50.91 2,828,418 +0.09(+0.18%)
Nov 01, 2007 52.60 52.65 50.61 50.82 5,236,157 -1.83(-3.48%)
Oct 31, 2007 52.91 53.01 51.91 52.65 4,640,958 -0.19(-0.36%)
Oct 30, 2007 51.75 53.69 51.61 52.84 4,282,415 +0.87(+1.67%)
Oct 29, 2007 52.23 52.45 51.45 51.97 3,683,351 -0.11(-0.21%)
Oct 26, 2007 51.44 53.46 50.95 52.08 6,493,049 -0.51(-0.97%)
Oct 25, 2007 53.18 53.44 51.24 52.59 4,818,934 -0.59(-1.11%)
Oct 24, 2007 53.23 54.23 51.54 53.18 3,755,424 +0.10(+0.19%)
Oct 23, 2007 52.96 53.25 51.85 53.08 3,531,273 -0.32(-0.60%)
Oct 22, 2007 53.00 53.90 52.70 53.40 2,392,700 +0.28(+0.53%)
Oct 19, 2007 54.31 54.31 53.00 53.12 4,100,937 -1.22(-2.25%)
Oct 18, 2007 54.74 54.74 53.30 54.34 3,346,989 -0.58(-1.06%)
Oct 17, 2007 54.18 55.13 53.89 54.92 5,196,882 +1.80(+3.39%)
Oct 16, 2007 52.51 53.67 52.37 53.12 3,259,900 +0.58(+1.10%)
Oct 15, 2007 53.00 53.66 52.10 52.54 3,652,039 -0.48(-0.90%)
Oct 12, 2007 52.31 53.32 52.20 53.02 3,502,870 +1.31(+2.53%)
Oct 11, 2007 53.83 54.25 51.42 51.71 5,528,104 -1.54(-2.89%)
Oct 10, 2007 53.66 53.80 52.35 53.25 7,124,892 -0.96(-1.77%)
Oct 09, 2007 55.49 55.56 53.33 54.21 6,230,184 -1.44(-2.59%)
Oct 08, 2007 55.34 56.08 54.58 55.65 3,293,351 -0.07(-0.13%)
Oct 05, 2007 54.41 55.86 54.17 55.72 4,575,210 +1.73(+3.20%)
Oct 04, 2007 54.79 54.98 53.25 53.99 7,698,076 -1.21(-2.19%)
Oct 03, 2007 56.86 57.00 54.74 55.20 4,421,440 -2.07(-3.61%)
Oct 02, 2007 57.36 58.14 56.97 57.27 2,603,559 -0.27(-0.47%)
Oct 01, 2007 55.98 57.99 55.78 57.54 2,908,393 +1.76(+3.16%)
Sep 28, 2007 55.44 56.17 54.79 55.78 4,559,773 +0.59(+1.07%)
Sep 27, 2007 56.00 56.27 55.09 55.19 4,101,302 -0.58(-1.04%)
Sep 26, 2007 56.73 57.23 55.20 55.77 3,274,356 -0.97(-1.71%)
Sep 25, 2007 55.83 57.08 55.83 56.74 2,587,071 +0.46(+0.82%)
Sep 24, 2007 57.19 57.51 55.94 56.28 3,766,568 -0.88(-1.54%)
Sep 21, 2007 57.45 57.78 57.13 57.16 2,805,635 -0.03(-0.05%)
Sep 20, 2007 56.47 57.37 56.39 57.19 4,517,510 -0.75(-1.29%)
Sep 19, 2007 58.20 58.97 57.58 57.94 2,991,379 -0.12(-0.21%)
Sep 18, 2007 56.32 58.29 56.16 58.06 3,878,393 +1.76(+3.13%)
Sep 17, 2007 55.97 56.67 55.76 56.30 2,554,493 +0.12(+0.21%)
Sep 14, 2007 55.91 56.48 55.71 56.18 2,781,934 -0.09(-0.16%)
Sep 13, 2007 56.59 56.80 55.60 56.27 4,380,727 +0.06(+0.11%)
Sep 12, 2007 57.60 57.76 56.18 56.21 3,618,421 -1.69(-2.92%)
Sep 11, 2007 57.39 58.13 57.00 57.90 2,760,917 +0.86(+1.51%)
Sep 10, 2007 57.36 57.69 56.20 57.04 2,631,654 +0.19(+0.33%)
Sep 07, 2007 57.08 57.37 56.31 56.85 3,274,231 -1.00(-1.73%)
Sep 06, 2007 57.93 58.17 57.43 57.85 3,315,498 +0.37(+0.64%)
Sep 05, 2007 58.20 58.48 57.27 57.48 4,552,497 -0.87(-1.49%)
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.