KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 341.89 363.12 361.81 1,652,746 +16.91(+4.90%)
Oct 28, 2021 355.67 377.57 342.15 344.91 2,421,906 +14.34(+4.34%)
Oct 27, 2021 330.95 335.29 326.41 330.57 1,232,062 -1.36(-0.41%)
Oct 26, 2021 338.87 331.93 894,499 -1.22(-0.37%)
Oct 25, 2021 337.50 333.15 1,089,455 +0.19(+0.06%)
Oct 22, 2021 332.07 330.54 332.96 1,912,605 +7.30(+2.24%)
Oct 21, 2021 317.28 326.26 313.89 325.66 896,845 +4.35(+1.35%)
Oct 20, 2021 321.97 324.14 318.58 321.31 722,717 -1.08(-0.33%)
Oct 19, 2021 316.14 322.94 316.00 322.39 845,416 +5.21(+1.64%)
Oct 18, 2021 317.09 318.59 312.87 317.18 1,417,492 -2.26(-0.71%)
Oct 15, 2021 320.48 322.63 318.26 319.44 795,910 -0.66(-0.21%)
Oct 14, 2021 321.58 321.58 317.02 320.10 988,062 +9.09(+2.92%)
Oct 13, 2021 314.35 316.43 309.72 311.00 711,442 +0.84(+0.27%)
Oct 12, 2021 317.89 318.65 308.65 310.17 881,417 -5.48(-1.74%)
Oct 11, 2021 315.04 321.49 315.01 315.65 544,756 -0.82(-0.26%)
Oct 08, 2021 322.53 322.61 315.28 316.48 662,596 -3.93(-1.23%)
Oct 07, 2021 323.70 326.30 319.65 320.41 836,451 +0.97(+0.30%)
Oct 06, 2021 317.19 320.52 314.84 319.44 845,904 -2.07(-0.64%)
Oct 05, 2021 323.18 324.62 318.60 321.50 797,714 +2.10(+0.66%)
Oct 04, 2021 322.37 322.85 316.03 319.41 1,211,327 -5.78(-1.78%)
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.