KLA-Tencor Corp (NQ: KLAC )

391.10 USD UNCHANGED
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 28, 2014 67.68 69.62 67.50 69.44 1,944,093 +2.11(+3.13%)
Nov 26, 2014 67.53 67.33 67.33 67.33 2,725,900 -16.85(-20.01%)
Nov 25, 2014 83.99 84.21 83.26 84.18 2,532,045 +0.47(+0.56%)
Nov 24, 2014 82.10 83.92 81.80 83.71 2,461,351 +2.19(+2.69%)
Nov 21, 2014 81.78 81.78 80.54 81.51 2,434,959 +0.82(+1.02%)
Nov 20, 2014 80.88 81.36 80.25 80.69 2,562,186 -0.32(-0.39%)
Nov 19, 2014 80.65 81.22 80.23 81.01 1,910,810 +0.30(+0.37%)
Nov 18, 2014 78.99 80.91 78.99 80.71 1,309,026 +1.69(+2.14%)
Nov 17, 2014 79.40 79.79 78.64 79.02 1,288,099 -1.31(-1.63%)
Nov 14, 2014 79.57 80.52 78.98 80.33 945,253 +0.89(+1.12%)
Nov 13, 2014 79.57 80.27 79.23 79.44 1,022,243 -0.29(-0.36%)
Nov 12, 2014 80.12 80.28 79.30 79.73 945,842 -0.46(-0.57%)
Nov 11, 2014 80.63 80.85 80.00 80.19 799,536 -0.32(-0.40%)
Nov 10, 2014 80.12 80.85 79.94 80.51 1,019,360 +0.51(+0.64%)
Nov 07, 2014 81.15 81.16 79.26 80.00 1,507,256 -0.83(-1.03%)
Nov 06, 2014 81.46 82.03 80.60 80.83 1,399,868 -0.45(-0.55%)
Nov 05, 2014 80.32 81.65 79.54 81.28 1,212,551 +1.25(+1.56%)
Nov 04, 2014 79.63 80.71 79.12 80.03 2,122,285 +0.08(+0.10%)
Nov 03, 2014 79.04 80.52 79.01 79.95 1,896,152 +0.80(+1.01%)
Oct 31, 2014 78.37 79.88 77.99 79.15 1,918,112 +2.79(+3.65%)
Oct 30, 2014 75.98 76.41 75.15 76.36 1,823,992 +0.06(+0.08%)
Oct 29, 2014 75.02 76.69 75.02 76.30 2,082,935 +0.20(+0.26%)
Oct 28, 2014 75.25 76.11 74.97 76.10 2,180,495 +1.04(+1.39%)
Oct 27, 2014 75.93 75.90 75.90 75.06 2,689,534 -0.84(-1.11%)
Oct 24, 2014 76.17 78.63 73.29 75.90 8,183,859 +4.90(+6.90%)
Oct 23, 2014 70.74 71.70 70.08 71.00 3,926,753 +0.70(+1.00%)
Oct 22, 2014 71.79 71.99 70.24 70.30 1,258,136 -1.08(-1.51%)
Oct 21, 2014 69.73 71.40 66.47 71.38 1,088,177 +1.82(+2.62%)
Oct 20, 2014 68.27 69.59 67.84 69.56 951,403 +1.12(+1.64%)
Oct 17, 2014 68.93 69.62 68.30 68.44 1,305,413 +0.21(+0.31%)
Oct 16, 2014 66.33 68.95 66.18 68.23 1,684,463 +0.77(+1.14%)
Oct 15, 2014 65.29 67.84 65.25 67.46 2,515,863 +1.04(+1.57%)
Oct 14, 2014 66.52 67.50 65.51 66.42 2,430,703 +0.81(+1.23%)
Oct 13, 2014 67.92 68.29 65.60 65.61 3,379,220 -2.46(-3.61%)
Oct 10, 2014 72.00 72.10 67.97 68.07 6,705,696 -5.58(-7.58%)
Oct 09, 2014 75.57 76.00 73.62 73.65 2,425,585 -2.19(-2.89%)
Oct 08, 2014 75.75 76.04 75.17 75.84 3,846,272 +0.33(+0.44%)
Oct 07, 2014 75.59 76.15 75.32 75.51 2,352,317 -0.49(-0.64%)
Oct 06, 2014 76.62 76.67 75.54 76.00 1,540,819 -0.25(-0.33%)
Oct 03, 2014 76.27 76.67 75.93 76.25 1,314,735 -0.40(-0.52%)
Oct 02, 2014 76.26 76.90 75.57 76.65 1,403,352 +0.11(+0.14%)
Oct 01, 2014 78.88 78.88 76.29 76.54 2,079,501 -2.24(-2.84%)
Sep 30, 2014 79.75 79.88 78.76 78.78 1,350,941 -1.07(-1.33%)
Sep 29, 2014 79.56 80.20 79.43 79.85 821,012 -0.21(-0.27%)
Sep 26, 2014 79.51 80.19 79.41 80.06 838,905 +0.53(+0.67%)
Sep 25, 2014 80.33 80.51 78.89 79.53 1,844,057 -0.99(-1.23%)
Sep 24, 2014 79.99 80.53 79.90 80.52 1,402,245 +0.52(+0.65%)
Sep 23, 2014 79.92 80.52 79.61 80.00 1,817,637 -0.09(-0.11%)
Sep 22, 2014 80.52 80.78 79.89 80.09 1,898,630 -0.68(-0.84%)
Sep 19, 2014 81.23 81.27 80.52 80.77 2,297,255 -0.09(-0.11%)
Sep 18, 2014 79.57 80.89 79.44 80.86 1,401,748 +1.29(+1.62%)
Sep 17, 2014 78.31 79.77 78.02 79.57 1,324,488 +1.29(+1.65%)
Sep 16, 2014 77.11 78.40 76.96 78.28 1,249,332 +0.95(+1.23%)
Sep 15, 2014 78.08 78.45 77.24 77.33 2,361,400 -0.95(-1.21%)
Sep 12, 2014 78.64 78.64 78.20 78.28 1,466,272 -0.36(-0.46%)
Sep 11, 2014 78.38 78.78 78.12 78.64 1,120,817 -0.03(-0.04%)
Sep 10, 2014 78.80 79.05 78.27 78.67 1,754,923 +0.10(+0.13%)
Sep 09, 2014 78.39 79.07 78.03 78.57 2,836,034 -0.08(-0.10%)
Sep 08, 2014 78.31 79.01 78.14 78.65 1,856,570 +0.34(+0.43%)
Sep 05, 2014 77.45 78.33 77.45 78.31 1,275,314 +0.71(+0.91%)
Sep 04, 2014 77.72 78.14 77.34 77.60 1,532,017 -0.12(-0.15%)
Sep 03, 2014 77.27 77.91 77.08 77.72 1,144,927 +0.57(+0.74%)
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.