KLA-Tencor Corp (NQ: KLAC )

666.23 -25.57 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 109.86 110.65 109.28 110.47 1,318,293 +1.79(+1.65%)
Mar 28, 2019 109.68 110.16 107.71 108.68 873,943 -0.58(-0.53%)
Mar 27, 2019 111.17 111.81 107.96 109.26 1,593,622 -1.79(-1.62%)
Mar 26, 2019 111.58 112.17 110.32 111.05 1,167,305 +0.59(+0.54%)
Mar 25, 2019 111.25 111.94 109.89 110.46 943,015 -1.05(-0.94%)
Mar 22, 2019 113.75 114.65 111.31 111.51 1,721,909 -3.02(-2.64%)
Mar 21, 2019 111.14 115.35 111.00 114.53 1,604,739 +3.58(+3.23%)
Mar 20, 2019 111.32 111.83 110.13 110.95 1,407,105 -0.21(-0.19%)
Mar 19, 2019 111.01 111.93 110.80 111.16 1,357,698 +0.26(+0.23%)
Mar 18, 2019 110.92 112.57 110.42 110.91 1,852,134 +0.24(+0.22%)
Mar 15, 2019 109.25 111.31 109.02 110.67 3,188,505 +2.25(+2.07%)
Mar 14, 2019 108.06 109.74 107.81 108.42 1,566,271 +0.29(+0.27%)
Mar 13, 2019 108.60 109.37 107.47 108.13 1,746,819 +0.19(+0.18%)
Mar 12, 2019 108.64 109.01 107.47 107.94 1,521,189 -0.24(-0.22%)
Mar 11, 2019 106.22 108.54 106.11 108.18 1,563,194 +2.76(+2.62%)
Mar 08, 2019 104.57 105.76 104.00 105.42 1,518,155 -0.63(-0.59%)
Mar 07, 2019 106.44 106.98 104.81 106.05 1,855,028 +0.12(+0.11%)
Mar 06, 2019 106.79 107.08 105.63 105.93 1,853,803 -0.69(-0.64%)
Mar 05, 2019 107.21 108.10 106.61 106.61 1,562,119 -1.36(-1.26%)
Mar 04, 2019 108.19 108.94 106.66 107.97 1,477,547 +0.86(+0.80%)
Mar 01, 2019 107.91 108.82 106.58 107.11 1,376,879 +0.27(+0.25%)
Feb 28, 2019 105.63 107.01 105.19 106.84 1,733,842 +0.55(+0.51%)
Feb 27, 2019 106.88 107.10 104.26 106.30 2,266,771 -1.13(-1.05%)
Feb 26, 2019 107.16 107.83 107.03 107.43 1,565,084 +0.33(+0.31%)
Feb 25, 2019 107.81 108.66 107.02 107.09 1,555,874 +1.17(+1.11%)
Feb 22, 2019 105.36 106.91 104.61 105.92 4,364,224 +1.39(+1.33%)
Feb 21, 2019 106.13 106.13 103.32 104.53 2,815,621 +0.11(+0.11%)
Feb 20, 2019 100.61 104.84 100.44 104.42 3,266,937 +4.27(+4.26%)
Feb 19, 2019 100.38 102.04 100.01 100.16 6,805,384 +0.06(+0.06%)
Feb 15, 2019 100.16 100.16 98.37 100.09 1,515,020 +0.97(+0.98%)
Feb 14, 2019 98.76 100.37 98.53 99.12 1,095,610 +0.01(+0.01%)
Feb 13, 2019 98.78 99.68 98.60 99.11 1,170,987 +0.62(+0.63%)
Feb 12, 2019 98.13 98.90 97.75 98.49 822,879 +1.45(+1.50%)
Feb 11, 2019 97.55 97.93 96.69 97.03 1,138,762 +0.02(+0.02%)
Feb 08, 2019 95.36 97.02 95.04 97.02 968,538 +0.11(+0.11%)
Feb 07, 2019 97.95 98.43 96.28 96.90 1,607,448 -2.15(-2.17%)
Feb 06, 2019 98.29 100.27 98.28 99.05 2,169,373 +0.96(+0.97%)
Feb 05, 2019 98.28 98.72 97.29 98.10 1,049,358 -0.23(-0.23%)
Feb 04, 2019 98.30 98.58 97.16 98.33 1,630,076 +0.06(+0.07%)
Feb 01, 2019 98.25 98.93 97.52 98.26 1,570,581 +0.36(+0.37%)
Jan 31, 2019 96.85 99.82 96.15 97.91 2,413,238 +0.54(+0.56%)
Jan 30, 2019 95.53 97.72 93.59 97.36 2,714,615 +4.58(+4.94%)
Jan 29, 2019 94.08 94.10 92.19 92.78 1,998,142 -0.63(-0.68%)
Jan 28, 2019 91.05 94.42 90.63 93.41 1,831,819 +0.27(+0.29%)
Jan 25, 2019 91.98 94.01 91.94 93.15 2,004,997 +2.85(+3.15%)
Jan 24, 2019 87.02 90.58 86.36 90.30 2,006,817 +5.92(+7.01%)
Jan 23, 2019 86.36 86.83 83.66 84.38 1,482,153 -1.25(-1.46%)
Jan 22, 2019 87.44 87.44 85.05 85.63 1,685,562 -2.32(-2.63%)
Jan 18, 2019 86.41 89.22 86.01 87.95 1,650,585 +2.58(+3.02%)
Jan 17, 2019 83.12 85.45 82.62 85.37 2,017,154 +1.80(+2.15%)
Jan 16, 2019 84.45 85.44 83.42 83.57 1,236,989 -1.43(-1.69%)
Jan 15, 2019 85.64 86.17 84.35 85.00 832,092 +0.08(+0.10%)
Jan 14, 2019 85.27 85.92 84.30 84.92 977,703 -1.47(-1.70%)
Jan 11, 2019 85.49 87.27 85.44 86.39 863,389 +0.29(+0.34%)
Jan 10, 2019 85.02 86.28 84.53 86.09 1,231,036 +0.21(+0.25%)
Jan 09, 2019 84.49 86.83 84.49 85.88 1,602,184 +2.16(+2.58%)
Jan 08, 2019 85.89 85.89 82.10 83.72 2,010,455 -1.35(-1.59%)
Jan 07, 2019 83.85 85.83 83.28 85.07 1,451,516 +1.19(+1.42%)
Jan 04, 2019 80.16 83.95 80.12 83.88 1,841,942 +5.04(+6.40%)
Jan 03, 2019 81.22 82.68 78.72 78.83 2,033,679 -4.69(-5.61%)
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.