KLA-Tencor Corp (NQ: KLAC )

758.06 +27.02 (+3.70%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 155.40 155.85 154.08 154.24 749,403 -1.69(-1.08%)
Nov 27, 2019 153.71 156.50 152.62 155.92 1,464,598 +2.98(+1.95%)
Nov 26, 2019 154.23 154.58 151.65 152.94 2,161,993 -0.82(-0.53%)
Nov 25, 2019 150.93 154.58 150.89 153.76 2,012,382 +4.57(+3.07%)
Nov 22, 2019 151.05 153.10 148.57 149.18 2,416,492 -2.92(-1.92%)
Nov 21, 2019 156.12 156.80 150.25 152.10 3,715,327 -11.37(-6.96%)
Nov 20, 2019 165.79 166.75 162.71 163.47 1,196,672 -2.18(-1.32%)
Nov 19, 2019 166.65 167.55 163.31 165.66 1,364,594 -0.95(-0.57%)
Nov 18, 2019 167.16 167.71 166.35 166.61 1,130,992 -0.81(-0.48%)
Nov 15, 2019 168.33 169.38 166.71 167.42 1,668,044 +1.99(+1.20%)
Nov 14, 2019 164.84 165.78 163.30 165.43 879,629 +0.23(+0.14%)
Nov 13, 2019 163.18 166.13 162.19 165.20 993,101 +1.81(+1.11%)
Nov 12, 2019 164.05 165.08 162.67 163.39 948,883 -0.01(-0.01%)
Nov 11, 2019 162.65 164.25 160.62 163.40 673,556 +0.21(+0.13%)
Nov 08, 2019 159.56 163.26 159.56 163.19 692,713 +2.12(+1.31%)
Nov 07, 2019 162.60 163.00 160.67 161.07 1,025,371 -0.53(-0.33%)
Nov 06, 2019 160.39 161.83 157.68 161.61 1,492,352 +0.51(+0.31%)
Nov 05, 2019 163.15 164.23 160.59 161.10 1,831,349 -1.91(-1.17%)
Nov 04, 2019 163.72 164.33 161.55 163.01 1,117,452 +1.50(+0.93%)
Nov 01, 2019 159.37 162.19 158.56 161.51 1,561,246 +3.17(+2.00%)
Oct 31, 2019 157.06 159.48 150.25 158.35 2,770,823 -3.67(-2.27%)
Oct 30, 2019 160.95 162.94 158.51 162.02 1,820,939 +2.51(+1.57%)
Oct 29, 2019 163.09 164.23 159.43 159.51 1,807,931 -4.22(-2.57%)
Oct 28, 2019 160.20 164.17 160.20 163.72 1,693,295 +4.53(+2.85%)
Oct 25, 2019 157.08 159.52 156.25 159.19 1,175,979 +1.12(+0.71%)
Oct 24, 2019 153.63 158.26 153.12 158.07 1,962,485 +9.39(+6.31%)
Oct 23, 2019 150.95 151.96 148.26 148.68 1,217,980 -3.84(-2.52%)
Oct 22, 2019 153.51 154.42 152.07 152.52 1,318,782 -1.11(-0.72%)
Oct 21, 2019 150.17 153.90 149.76 153.63 1,943,381 +4.04(+2.70%)
Oct 18, 2019 150.47 151.77 148.31 149.59 1,301,839 -1.70(-1.13%)
Oct 17, 2019 152.42 157.33 150.85 151.29 1,723,042 +1.75(+1.17%)
Oct 16, 2019 150.63 151.73 149.02 149.54 1,387,651 -2.73(-1.80%)
Oct 15, 2019 149.96 153.20 149.49 152.28 945,316 +3.33(+2.24%)
Oct 14, 2019 149.52 150.77 148.30 148.94 1,217,572 -1.14(-0.76%)
Oct 11, 2019 150.79 152.21 148.88 150.09 1,259,886 +2.64(+1.79%)
Oct 10, 2019 148.03 149.19 146.69 147.44 955,216 -0.08(-0.05%)
Oct 09, 2019 147.23 148.76 146.24 147.52 1,096,750 +2.77(+1.92%)
Oct 08, 2019 148.72 148.97 144.57 144.75 1,585,372 -6.12(-4.05%)
Oct 07, 2019 150.54 152.39 150.07 150.86 1,041,470 -0.06(-0.04%)
Oct 04, 2019 147.67 151.09 147.51 150.92 1,274,831 +3.89(+2.64%)
Oct 03, 2019 145.64 147.72 143.97 147.03 1,388,029 +1.79(+1.23%)
Oct 02, 2019 146.40 147.54 143.91 145.24 1,696,228 -3.03(-2.05%)
Oct 01, 2019 150.62 152.14 147.75 148.28 981,772 -1.09(-0.73%)
Sep 30, 2019 149.88 150.16 147.68 149.37 1,216,810 +0.91(+0.61%)
Sep 27, 2019 150.03 151.12 147.52 148.46 1,557,617 -3.25(-2.14%)
Sep 26, 2019 150.71 152.39 149.81 151.71 1,367,316 +1.27(+0.85%)
Sep 25, 2019 146.46 150.75 146.29 150.43 1,315,445 +3.83(+2.61%)
Sep 24, 2019 149.23 150.40 145.70 146.60 1,842,546 -1.01(-0.68%)
Sep 23, 2019 145.38 148.60 145.38 147.61 1,198,649 +1.95(+1.34%)
Sep 20, 2019 148.02 148.51 144.61 145.66 3,403,358 -1.61(-1.09%)
Sep 19, 2019 148.58 149.22 146.56 147.28 1,487,991 -0.71(-0.48%)
Sep 18, 2019 142.94 148.09 142.10 147.99 2,919,850 +5.04(+3.53%)
Sep 17, 2019 143.52 145.93 140.66 142.95 2,289,081 +1.32(+0.93%)
Sep 16, 2019 139.35 142.31 138.69 141.63 1,272,709 +0.81(+0.58%)
Sep 13, 2019 140.12 142.05 138.45 140.81 2,006,615 +0.67(+0.47%)
Sep 12, 2019 142.79 143.11 139.94 140.15 2,436,212 -0.98(-0.69%)
Sep 11, 2019 140.51 141.23 139.23 141.12 2,978,597 +1.78(+1.28%)
Sep 10, 2019 140.30 140.30 136.82 139.34 2,013,077 -1.65(-1.17%)
Sep 09, 2019 142.38 143.10 139.14 140.99 2,397,485 -0.44(-0.31%)
Sep 06, 2019 141.31 142.87 141.07 141.43 2,119,345 -0.02(-0.01%)
Sep 05, 2019 143.96 145.51 141.38 141.45 2,752,421 +0.33(+0.23%)
Sep 04, 2019 141.99 142.39 140.49 141.12 2,116,360 +0.68(+0.48%)
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.