KLA-Tencor Corp (NQ: KLAC )

366.65 USD +4.85 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.81 32.13 31.13 31.24 4,973,967 -0.68(-2.13%)
Nov 27, 2009 31.55 32.28 31.45 31.92 1,105,156 -0.65(-2.00%)
Nov 25, 2009 32.36 32.67 32.28 32.57 1,753,101 +0.30(+0.93%)
Nov 24, 2009 32.07 32.42 31.66 32.27 2,931,021 +0.11(+0.34%)
Nov 23, 2009 32.20 32.70 32.00 32.16 2,039,745 +0.27(+0.85%)
Nov 20, 2009 31.83 32.09 31.64 31.89 2,893,957 -0.25(-0.78%)
Nov 19, 2009 32.81 32.82 31.88 32.14 3,198,528 -1.08(-3.25%)
Nov 18, 2009 33.65 33.83 33.08 33.22 1,639,489 -0.58(-1.72%)
Nov 17, 2009 33.58 33.94 33.47 33.80 1,780,073 +0.00(+0.00%)
Nov 16, 2009 33.44 34.13 33.21 33.80 2,801,558 +0.59(+1.78%)
Nov 13, 2009 33.14 33.57 32.83 33.21 2,775,274 +0.23(+0.70%)
Nov 12, 2009 33.61 33.93 32.93 32.98 2,381,364 -0.66(-1.96%)
Nov 11, 2009 33.30 34.13 33.26 33.64 3,029,626 +0.61(+1.85%)
Nov 10, 2009 33.19 33.81 32.81 33.03 3,563,166 -0.44(-1.31%)
Nov 09, 2009 33.01 33.79 33.01 33.47 3,725,573 +0.61(+1.86%)
Nov 06, 2009 32.74 33.36 32.51 32.86 2,598,465 -0.02(-0.06%)
Nov 05, 2009 32.15 32.96 32.01 32.88 3,084,157 +1.11(+3.49%)
Nov 04, 2009 32.16 32.45 31.70 31.77 3,759,293 +0.07(+0.22%)
Nov 03, 2009 31.89 31.95 31.06 31.70 6,032,940 -1.16(-3.53%)
Nov 02, 2009 32.58 33.19 32.05 32.86 3,542,886 +0.35(+1.08%)
Oct 30, 2009 33.90 34.09 32.26 32.51 5,796,012 -1.77(-5.16%)
Oct 29, 2009 33.60 34.48 33.52 34.28 4,352,954 +1.03(+3.10%)
Oct 28, 2009 34.28 34.76 33.25 33.25 4,378,343 -1.13(-3.29%)
Oct 27, 2009 35.02 35.41 34.15 34.38 3,303,388 -0.63(-1.80%)
Oct 26, 2009 35.00 36.11 34.75 35.01 3,308,911 -0.06(-0.17%)
Oct 23, 2009 35.30 36.03 34.92 35.07 2,711,849 -0.91(-2.53%)
Oct 22, 2009 35.26 36.09 34.61 35.98 3,098,039 +0.94(+2.68%)
Oct 21, 2009 35.86 36.35 34.96 35.04 3,901,156 -0.95(-2.64%)
Oct 20, 2009 35.95 36.72 35.73 35.99 4,143,414 -0.07(-0.19%)
Oct 19, 2009 35.75 36.10 35.30 36.06 3,629,478 +0.48(+1.35%)
Oct 16, 2009 36.50 36.58 35.21 35.58 4,391,586 -1.13(-3.08%)
Oct 15, 2009 36.83 36.83 36.05 36.71 4,159,875 +0.01(+0.03%)
Oct 14, 2009 37.37 37.40 36.07 36.70 6,533,893 -0.30(-0.81%)
Oct 13, 2009 37.25 37.50 36.83 37.00 4,688,606 -0.21(-0.56%)
Oct 12, 2009 37.40 37.71 36.82 37.21 3,851,782 +0.29(+0.79%)
Oct 09, 2009 35.83 36.96 35.70 36.92 5,246,160 +1.23(+3.45%)
Oct 08, 2009 35.59 36.17 35.02 35.69 5,161,354 +0.46(+1.31%)
Oct 07, 2009 35.25 35.33 34.61 35.23 3,822,576 -0.15(-0.42%)
Oct 06, 2009 34.72 35.52 34.67 35.38 4,022,693 +0.96(+2.79%)
Oct 05, 2009 33.80 34.54 33.22 34.42 5,235,454 +0.99(+2.96%)
Oct 02, 2009 33.95 34.25 33.31 33.43 5,147,519 -0.77(-2.25%)
Oct 01, 2009 35.71 36.08 34.13 34.20 4,787,659 -1.66(-4.63%)
Sep 30, 2009 35.40 36.24 34.78 35.86 4,521,803 +0.51(+1.44%)
Sep 29, 2009 35.54 35.98 35.08 35.35 2,774,695 -0.30(-0.84%)
Sep 28, 2009 35.02 35.95 35.02 35.65 3,151,370 +0.69(+1.97%)
Sep 25, 2009 35.06 35.24 34.57 34.96 2,690,629 -0.10(-0.29%)
Sep 24, 2009 36.00 36.00 34.57 35.06 4,727,758 -0.59(-1.65%)
Sep 23, 2009 35.99 36.36 35.65 35.65 3,785,404 -0.12(-0.34%)
Sep 22, 2009 35.59 36.12 35.36 35.77 2,830,571 +0.31(+0.87%)
Sep 21, 2009 35.29 35.83 35.28 35.46 2,716,942 -0.08(-0.23%)
Sep 18, 2009 35.11 35.62 34.76 35.54 5,198,454 +0.68(+1.95%)
Sep 17, 2009 35.27 35.52 34.52 34.86 5,171,091 -0.65(-1.83%)
Sep 16, 2009 35.49 35.57 35.02 35.51 4,907,798 +0.03(+0.08%)
Sep 15, 2009 34.82 35.54 34.81 35.48 5,261,194 +0.64(+1.84%)
Sep 14, 2009 34.02 34.87 33.83 34.84 4,643,672 +0.59(+1.72%)
Sep 11, 2009 34.41 34.64 33.77 34.25 5,692,977 -0.07(-0.20%)
Sep 10, 2009 33.35 34.35 33.00 34.32 6,765,630 +1.11(+3.34%)
Sep 09, 2009 32.25 33.30 31.92 33.21 5,466,674 +1.02(+3.17%)
Sep 08, 2009 32.00 32.40 31.25 32.19 3,745,747 +0.54(+1.71%)
Sep 04, 2009 31.27 31.66 30.95 31.65 3,398,238 +0.91(+2.96%)
Sep 03, 2009 30.29 30.80 29.86 30.74 3,265,963 +0.44(+1.45%)
Sep 02, 2009 30.20 30.69 29.87 30.30 2,912,770 +0.18(+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.