KLA-Tencor Corp (NQ: KLAC )

731.04 -8.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.20 18.38 17.81 17.87 8,695,793 -0.39(-2.13%)
Nov 27, 2009 18.05 18.46 17.99 18.26 1,932,101 -0.37(-2.00%)
Nov 25, 2009 18.51 18.69 18.46 18.63 3,064,878 +0.17(+0.93%)
Nov 24, 2009 18.34 18.54 18.11 18.46 5,124,190 +0.06(+0.34%)
Nov 23, 2009 18.42 18.70 18.30 18.40 3,566,007 +0.15(+0.85%)
Nov 20, 2009 18.21 18.36 18.10 18.24 5,059,392 -0.14(-0.78%)
Nov 19, 2009 18.77 18.77 18.24 18.38 5,591,862 -0.62(-3.25%)
Nov 18, 2009 19.25 19.35 18.92 19.00 2,866,255 -0.33(-1.72%)
Nov 17, 2009 19.21 19.41 19.14 19.33 3,112,032 +0.00(+0.00%)
Nov 16, 2009 19.13 19.52 19.00 19.33 4,897,855 +0.34(+1.78%)
Nov 13, 2009 18.96 19.20 18.78 19.00 4,851,903 +0.13(+0.70%)
Nov 12, 2009 19.22 19.41 18.84 18.86 4,163,246 -0.29(-1.52%)
Nov 11, 2009 18.96 19.44 18.94 19.16 5,320,302 +0.35(+1.85%)
Nov 10, 2009 18.90 19.25 18.68 18.81 6,257,247 -0.25(-1.31%)
Nov 09, 2009 18.80 19.24 18.80 19.06 6,542,448 +0.35(+1.86%)
Nov 06, 2009 18.64 19.00 18.51 18.71 4,563,143 -0.01(-0.06%)
Nov 05, 2009 18.31 18.77 18.23 18.72 5,416,063 +0.63(+3.49%)
Nov 04, 2009 18.31 18.48 18.05 18.09 6,601,664 +0.04(+0.22%)
Nov 03, 2009 18.16 18.19 17.69 18.05 10,594,397 -0.66(-3.53%)
Nov 02, 2009 18.55 18.90 18.25 18.71 6,221,633 +0.20(+1.08%)
Oct 30, 2009 19.30 19.41 18.37 18.51 10,178,330 -1.01(-5.16%)
Oct 29, 2009 19.13 19.63 19.09 19.52 7,644,187 +0.59(+3.10%)
Oct 28, 2009 19.52 19.79 18.93 18.93 7,688,773 -0.64(-3.29%)
Oct 27, 2009 19.94 20.16 19.45 19.58 5,801,053 -0.36(-1.80%)
Oct 26, 2009 19.93 20.56 19.79 19.94 5,810,752 -0.03(-0.17%)
Oct 23, 2009 20.10 20.52 19.89 19.97 4,762,256 -0.52(-2.53%)
Oct 22, 2009 20.08 20.55 19.71 20.49 5,440,441 +0.54(+2.68%)
Oct 21, 2009 20.42 20.70 19.91 19.95 6,850,788 -0.54(-2.64%)
Oct 20, 2009 20.47 20.91 20.35 20.49 7,276,216 -0.04(-0.19%)
Oct 19, 2009 20.36 20.56 20.10 20.53 6,373,697 +0.27(+1.35%)
Oct 16, 2009 20.78 20.83 20.05 20.26 7,712,029 -0.64(-3.08%)
Oct 15, 2009 20.97 20.97 20.53 20.90 7,305,123 +0.01(+0.03%)
Oct 14, 2009 21.28 21.30 20.54 20.90 11,474,117 -0.17(-0.81%)
Oct 13, 2009 21.21 21.35 20.97 21.07 8,233,623 -0.12(-0.56%)
Oct 12, 2009 21.30 21.47 20.97 21.19 6,764,083 +0.17(+0.79%)
Oct 09, 2009 20.40 21.05 20.33 21.02 9,212,739 +0.70(+3.45%)
Oct 08, 2009 20.27 20.60 19.94 20.32 9,063,812 +0.26(+1.31%)
Oct 07, 2009 20.07 20.12 19.71 20.06 6,712,795 -0.09(-0.42%)
Oct 06, 2009 19.77 20.23 19.74 20.15 7,064,219 +0.55(+2.79%)
Oct 05, 2009 19.25 19.67 18.92 19.60 9,193,939 +0.56(+2.96%)
Oct 02, 2009 19.33 19.50 18.97 19.04 9,039,517 -0.44(-2.25%)
Oct 01, 2009 20.33 20.55 19.44 19.48 8,407,569 -0.95(-4.63%)
Sep 30, 2009 20.16 20.64 19.81 20.42 7,940,702 +0.29(+1.44%)
Sep 29, 2009 20.24 20.49 19.98 20.13 4,872,619 -0.17(-0.84%)
Sep 28, 2009 19.94 20.47 19.94 20.30 5,534,095 +0.39(+1.97%)
Sep 25, 2009 19.96 20.07 19.69 19.91 4,724,992 -0.06(-0.29%)
Sep 24, 2009 20.50 20.50 19.69 19.96 8,302,377 -0.34(-1.66%)
Sep 23, 2009 20.49 20.71 20.30 20.30 6,647,517 -0.07(-0.34%)
Sep 22, 2009 20.27 20.57 20.14 20.37 4,970,743 +0.18(+0.87%)
Sep 21, 2009 20.10 20.40 20.09 20.19 4,771,200 -0.05(-0.22%)
Sep 18, 2009 19.99 20.28 19.79 20.24 9,128,963 +0.39(+1.95%)
Sep 17, 2009 20.08 20.23 19.66 19.85 9,080,911 -0.37(-1.83%)
Sep 16, 2009 20.21 20.26 19.94 20.22 8,618,545 +0.02(+0.08%)
Sep 15, 2009 19.83 20.24 19.82 20.20 9,239,140 +0.36(+1.84%)
Sep 14, 2009 19.37 19.86 19.26 19.84 8,154,715 +0.34(+1.72%)
Sep 11, 2009 19.59 19.73 19.23 19.50 9,997,391 -0.04(-0.20%)
Sep 10, 2009 18.99 19.56 18.79 19.54 11,881,068 +0.63(+3.34%)
Sep 09, 2009 18.36 18.96 18.18 18.91 9,599,982 +0.58(+3.17%)
Sep 08, 2009 18.22 18.45 17.80 18.33 6,577,876 +0.31(+1.71%)
Sep 04, 2009 17.81 18.03 17.62 18.02 5,967,618 +0.52(+2.96%)
Sep 03, 2009 17.25 17.54 17.00 17.50 5,735,331 +0.25(+1.45%)
Sep 02, 2009 17.20 17.48 17.01 17.25 5,115,092 +0.10(+0.60%)
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.