KLA-Tencor Corp (NQ: KLAC )

697.38 +0.51 (+0.07%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.50 28.53 28.07 28.39 3,625,842 -0.06(-0.22%)
Nov 29, 2012 28.49 28.64 28.22 28.45 2,130,036 +0.02(+0.09%)
Nov 28, 2012 27.82 28.44 27.37 28.42 3,735,830 +0.49(+1.77%)
Nov 27, 2012 28.15 28.22 27.88 27.93 2,666,482 -0.24(-0.84%)
Nov 26, 2012 28.07 28.32 27.90 28.17 2,715,253 -0.03(-0.11%)
Nov 23, 2012 27.78 28.31 27.76 28.20 1,172,722 +0.65(+2.36%)
Nov 21, 2012 27.67 27.69 27.48 27.55 1,568,163 -0.12(-0.44%)
Nov 20, 2012 27.57 27.81 27.34 27.67 3,082,770 +0.05(+0.17%)
Nov 19, 2012 27.73 27.95 27.46 27.62 4,073,548 -0.05(-0.18%)
Nov 16, 2012 27.56 27.77 26.97 27.67 4,833,475 +0.22(+0.82%)
Nov 15, 2012 27.97 28.14 27.31 27.45 6,342,556 -0.47(-1.70%)
Nov 14, 2012 28.77 28.88 27.88 27.92 4,863,465 -0.58(-2.04%)
Nov 13, 2012 29.22 29.35 28.49 28.51 4,398,151 -0.95(-3.21%)
Nov 12, 2012 29.11 29.70 28.98 29.45 4,380,861 +0.84(+2.94%)
Nov 09, 2012 28.25 28.83 28.21 28.61 5,526,353 +0.36(+1.27%)
Nov 08, 2012 28.98 29.03 28.17 28.25 5,687,002 -0.78(-2.69%)
Nov 07, 2012 29.92 30.02 28.92 29.03 4,134,019 -1.23(-4.05%)
Nov 06, 2012 29.93 30.26 29.82 30.26 4,755,124 +0.41(+1.38%)
Nov 05, 2012 29.52 30.00 29.38 29.84 3,086,094 +0.21(+0.70%)
Nov 02, 2012 30.08 30.14 29.41 29.64 4,564,676 -0.51(-1.68%)
Nov 01, 2012 29.03 30.19 28.88 30.14 3,783,262 +1.34(+4.65%)
Oct 31, 2012 28.90 29.08 28.39 28.80 4,216,370 -0.05(-0.16%)
Oct 26, 2012 28.98 28.85 28.85 28.85 6,915,664 -0.32(-1.08%)
Oct 25, 2012 29.26 29.38 28.60 29.17 7,347,917 +0.01(+0.02%)
Oct 24, 2012 28.93 29.29 28.82 29.16 4,485,308 +0.33(+1.14%)
Oct 23, 2012 28.64 29.01 28.34 28.83 4,538,786 +0.63(+2.24%)
Oct 19, 2012 28.82 28.86 28.10 28.20 3,645,849 -0.61(-2.13%)
Oct 18, 2012 28.39 28.85 28.19 28.81 5,321,195 +0.52(+1.84%)
Oct 17, 2012 28.47 29.16 28.21 28.30 5,527,157 -0.36(-1.26%)
Oct 16, 2012 28.39 28.83 28.17 28.66 3,819,206 +0.34(+1.21%)
Oct 15, 2012 28.08 28.44 27.95 28.31 4,078,878 +0.38(+1.35%)
Oct 12, 2012 27.78 28.32 27.66 27.94 3,563,571 +0.15(+0.56%)
Oct 11, 2012 28.23 28.31 27.77 27.78 4,546,300 -0.40(-1.43%)
Oct 10, 2012 28.70 28.73 28.12 28.18 3,968,427 -0.57(-1.98%)
Oct 09, 2012 28.97 29.12 28.59 28.75 3,556,951 -0.23(-0.79%)
Oct 08, 2012 29.00 29.06 28.76 28.98 2,160,362 -0.17(-0.59%)
Oct 05, 2012 29.33 29.71 29.12 29.16 2,013,546 -0.02(-0.06%)
Oct 04, 2012 29.32 29.50 29.12 29.17 2,699,155 -0.02(-0.06%)
Oct 03, 2012 29.47 29.56 29.14 29.19 3,058,702 -0.23(-0.78%)
Oct 02, 2012 29.29 29.43 28.99 29.42 3,200,902 +0.16(+0.54%)
Oct 01, 2012 29.70 30.28 29.21 29.26 5,345,989 -0.25(-0.86%)
Sep 28, 2012 29.44 29.76 29.11 29.52 5,132,443 -0.12(-0.41%)
Sep 27, 2012 29.12 29.69 28.85 29.64 5,168,943 +0.66(+2.26%)
Sep 26, 2012 29.06 29.07 28.72 28.98 5,244,220 -0.01(-0.02%)
Sep 25, 2012 29.39 29.57 28.87 28.99 4,769,744 -0.17(-0.59%)
Sep 24, 2012 29.41 29.46 29.01 29.16 3,212,137 -0.33(-1.11%)
Sep 21, 2012 29.34 29.66 29.33 29.49 4,190,100 +0.04(+0.15%)
Sep 20, 2012 29.82 29.82 29.32 29.45 5,498,890 -0.52(-1.73%)
Sep 19, 2012 30.44 30.53 29.87 29.97 10,153,477 -1.50(-4.76%)
Sep 18, 2012 32.09 32.09 31.40 31.46 3,757,681 -0.62(-1.93%)
Sep 17, 2012 32.09 32.30 31.80 32.08 3,013,405 -0.39(-1.20%)
Sep 14, 2012 32.01 32.79 31.85 32.47 2,863,633 +0.62(+1.94%)
Sep 13, 2012 31.85 31.95 31.39 31.85 4,380,974 -0.01(-0.02%)
Sep 12, 2012 32.29 32.60 31.83 31.86 2,932,180 -0.21(-0.66%)
Sep 11, 2012 32.22 32.53 31.98 32.07 3,518,198 -0.21(-0.65%)
Sep 10, 2012 32.06 32.65 31.91 32.28 3,122,832 +0.20(+0.62%)
Sep 07, 2012 31.75 32.26 31.43 32.08 3,695,780 -0.35(-1.09%)
Sep 06, 2012 31.93 32.48 31.88 32.43 2,586,261 +0.78(+2.46%)
Sep 05, 2012 31.82 32.30 31.60 31.65 3,149,715 -0.59(-1.84%)
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.