KLA-Tencor Corp (NQ: KLAC )

340.43 +4.95 (+1.48%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 45.56 45.71 44.90 45.06 4,921,700 -0.46(-1.01%)
Nov 29, 2004 45.96 46.24 45.25 45.52 3,503,000 -0.08(-0.18%)
Nov 26, 2004 45.84 46.15 45.60 45.60 973,200 -0.38(-0.83%)
Nov 24, 2004 45.57 46.08 45.54 45.98 2,621,200 +0.51(+1.12%)
Nov 23, 2004 45.55 46.25 45.30 45.47 3,866,000 -0.27(-0.59%)
Nov 22, 2004 45.81 45.92 45.09 45.74 3,569,700 -0.14(-0.31%)
Nov 19, 2004 46.40 46.62 45.67 45.88 4,711,200 -1.23(-2.61%)
Nov 18, 2004 45.97 47.15 45.55 47.11 9,703,100 +0.09(+0.19%)
Nov 17, 2004 45.99 47.55 45.92 47.02 9,020,400 +1.58(+3.48%)
Nov 16, 2004 45.48 45.75 44.84 45.44 4,545,900 -0.26(-0.57%)
Nov 15, 2004 44.33 45.99 44.10 45.70 5,786,300 +1.28(+2.88%)
Nov 12, 2004 44.00 44.43 43.36 44.42 4,542,500 +0.29(+0.66%)
Nov 11, 2004 43.54 44.27 43.23 44.13 4,987,600 +0.68(+1.57%)
Nov 10, 2004 44.82 44.83 43.32 43.45 8,098,200 -1.68(-3.72%)
Nov 09, 2004 45.34 45.50 44.67 45.13 5,043,300 -0.33(-0.73%)
Nov 08, 2004 45.35 45.91 45.25 45.46 3,309,900 -0.03(-0.07%)
Nov 05, 2004 45.31 45.81 44.89 45.49 5,518,900 +0.65(+1.45%)
Nov 04, 2004 44.00 45.11 43.60 44.84 8,957,300 -0.18(-0.40%)
Nov 03, 2004 46.71 46.79 44.85 45.02 8,084,900 -0.64(-1.40%)
Nov 02, 2004 44.78 46.00 44.73 45.66 6,589,700 +0.29(+0.64%)
Nov 01, 2004 45.35 45.80 45.10 45.37 3,335,800 -0.16(-0.35%)
Oct 29, 2004 45.62 45.82 44.80 45.53 5,239,800 +0.22(+0.49%)
Oct 28, 2004 45.33 45.97 44.96 45.31 6,702,700 -0.14(-0.31%)
Oct 27, 2004 44.09 45.48 43.92 45.45 7,566,300 +1.40(+3.18%)
Oct 26, 2004 44.35 44.47 43.39 44.05 5,291,700 -0.25(-0.56%)
Oct 25, 2004 43.63 44.69 43.35 44.30 6,754,600 +0.79(+1.82%)
Oct 22, 2004 44.97 45.99 43.50 43.51 13,989,700 +0.50(+1.16%)
Oct 21, 2004 41.97 43.79 41.45 43.01 11,430,400 +1.61(+3.89%)
Oct 20, 2004 40.79 41.86 40.16 41.40 8,498,200 +0.35(+0.85%)
Oct 19, 2004 40.96 41.84 40.92 41.05 7,942,100 +0.37(+0.91%)
Oct 18, 2004 40.00 40.69 39.43 40.68 6,196,300 +0.45(+1.12%)
Oct 15, 2004 40.65 40.90 40.09 40.23 8,446,400 -0.29(-0.72%)
Oct 14, 2004 41.65 41.95 40.26 40.52 8,936,300 -1.98(-4.66%)
Oct 13, 2004 42.25 42.68 41.83 42.50 11,359,600 +1.19(+2.88%)
Oct 12, 2004 40.76 41.37 40.44 41.31 6,407,200 -0.15(-0.36%)
Oct 11, 2004 41.20 41.61 40.57 41.46 5,190,600 +0.26(+0.62%)
Oct 08, 2004 42.67 42.69 40.92 41.20 8,769,300 -1.79(-4.16%)
Oct 07, 2004 43.14 43.98 42.85 42.99 5,773,200 -0.32(-0.74%)
Oct 06, 2004 43.54 43.57 42.52 43.31 8,369,800 -0.36(-0.82%)
Oct 05, 2004 43.29 43.80 42.80 43.67 7,834,300 +0.28(+0.65%)
Oct 04, 2004 43.90 44.38 43.27 43.39 7,408,000 +0.02(+0.05%)
Oct 01, 2004 42.42 43.54 42.25 43.37 7,682,700 +1.89(+4.56%)
Sep 30, 2004 40.55 41.95 40.43 41.48 9,514,100 +1.06(+2.62%)
Sep 29, 2004 39.68 40.75 39.49 40.42 5,934,100 +0.93(+2.36%)
Sep 28, 2004 39.83 39.86 38.91 39.49 5,553,100 -0.11(-0.28%)
Sep 27, 2004 39.59 40.33 39.35 39.60 5,183,900 -0.48(-1.20%)
Sep 24, 2004 41.11 41.40 39.86 40.08 6,108,800 -0.91(-2.22%)
Sep 23, 2004 40.74 41.38 40.22 40.99 5,668,100 +0.29(+0.71%)
Sep 22, 2004 41.27 41.45 40.15 40.70 5,129,100 -1.09(-2.61%)
Sep 21, 2004 41.50 41.90 41.15 41.79 7,229,500 +0.25(+0.60%)
Sep 20, 2004 39.41 41.80 39.32 41.54 9,954,400 +1.65(+4.14%)
Sep 17, 2004 39.55 39.90 38.96 39.89 6,664,400 +0.55(+1.40%)
Sep 16, 2004 39.40 39.98 39.05 39.34 3,747,200 +0.14(+0.36%)
Sep 15, 2004 39.74 39.85 39.01 39.20 5,936,500 -1.07(-2.66%)
Sep 14, 2004 39.74 40.55 39.58 40.27 6,164,300 +0.46(+1.16%)
Sep 13, 2004 40.02 40.53 39.53 39.81 8,459,300 -0.01(-0.03%)
Sep 10, 2004 38.75 39.97 38.35 39.82 9,840,100 +1.03(+2.66%)
Sep 09, 2004 37.71 39.08 37.41 38.79 11,995,600 +1.63(+4.39%)
Sep 08, 2004 36.50 37.69 36.38 37.16 6,142,200 +0.56(+1.53%)
Sep 07, 2004 37.24 37.32 36.25 36.60 4,716,800 -0.17(-0.46%)
Sep 03, 2004 37.38 38.00 36.65 36.77 7,086,300 -1.62(-4.22%)
Sep 02, 2004 38.00 38.45 37.71 38.39 3,724,600 +0.22(+0.58%)
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.