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 (%)
Jun 30, 2003 25.72 26.10 25.50 25.60 10,827,217 +0.02(+0.06%)
Jun 27, 2003 25.82 26.24 25.46 25.59 12,955,713 -0.23(-0.88%)
Jun 26, 2003 25.44 25.87 25.30 25.81 12,907,804 +0.51(+2.00%)
Jun 25, 2003 25.35 26.06 25.18 25.30 15,342,444 +0.00(+0.02%)
Jun 24, 2003 25.57 25.87 25.19 25.30 18,917,460 -0.52(-2.02%)
Jun 23, 2003 25.94 26.43 25.51 25.82 15,383,820 -0.16(-0.62%)
Jun 20, 2003 26.57 26.73 25.66 25.98 16,019,701 -0.12(-0.47%)
Jun 19, 2003 26.74 26.92 26.09 26.10 15,512,666 -0.59(-2.20%)
Jun 18, 2003 25.81 26.92 25.47 26.69 20,809,314 +0.65(+2.49%)
Jun 17, 2003 26.15 26.33 25.60 26.04 16,239,283 +0.05(+0.20%)
Jun 16, 2003 25.29 26.06 25.12 25.99 17,647,512 +0.88(+3.51%)
Jun 13, 2003 26.12 26.32 25.09 25.11 21,017,828 -1.12(-4.26%)
Jun 12, 2003 26.58 26.64 25.87 26.23 13,704,651 -0.38(-1.43%)
Jun 11, 2003 26.04 26.81 25.77 26.61 20,328,774 +0.09(+0.33%)
Jun 10, 2003 26.16 26.57 25.76 26.52 18,075,608 +0.07(+0.27%)
Jun 09, 2003 26.73 26.86 26.06 26.45 18,263,432 -0.61(-2.26%)
Jun 06, 2003 27.55 28.43 26.62 27.06 29,227,842 -0.14(-0.51%)
Jun 05, 2003 26.76 27.27 26.42 27.20 24,115,388 +0.14(+0.51%)
Jun 04, 2003 25.96 27.08 25.76 27.06 29,790,226 +0.96(+3.69%)
Jun 03, 2003 25.07 26.15 25.02 26.10 23,642,832 +1.04(+4.16%)
Jun 02, 2003 25.85 26.01 24.90 25.06 24,049,694 -0.42(-1.64%)
May 30, 2003 24.61 25.61 24.56 25.47 30,545,336 +1.06(+4.36%)
May 29, 2003 23.24 24.49 23.12 24.41 29,135,654 +1.20(+5.15%)
May 28, 2003 23.27 23.55 22.94 23.22 17,873,810 +0.01(+0.05%)
May 27, 2003 21.87 23.34 21.79 23.20 16,277,574 +1.21(+5.49%)
May 23, 2003 22.10 22.32 21.87 22.00 11,869,053 -0.12(-0.55%)
May 22, 2003 21.68 22.25 21.52 22.12 14,714,004 +0.44(+2.01%)
May 21, 2003 21.69 21.77 21.33 21.68 20,318,976 -0.05(-0.23%)
May 20, 2003 21.50 22.00 21.49 21.73 18,833,982 +0.20(+0.92%)
May 19, 2003 22.16 22.31 21.45 21.53 19,721,930 -0.84(-3.77%)
May 16, 2003 22.81 23.08 22.10 22.38 20,735,636 -0.75(-3.24%)
May 15, 2003 23.14 23.31 22.74 23.13 13,704,833 +0.24(+1.03%)
May 14, 2003 23.47 23.53 22.76 22.89 20,335,308 -0.67(-2.83%)
May 13, 2003 23.85 23.90 23.37 23.56 18,388,286 -0.48(-2.02%)
May 12, 2003 23.33 24.12 23.09 24.04 22,176,894 +0.63(+2.68%)
May 09, 2003 22.97 23.43 22.80 23.41 13,810,994 +0.79(+3.48%)
May 08, 2003 22.87 22.98 22.47 22.63 16,539,076 -0.54(-2.33%)
May 07, 2003 23.47 23.61 22.92 23.17 16,372,847 -0.58(-2.46%)
May 06, 2003 23.31 24.01 23.16 23.75 19,243,386 +0.36(+1.56%)
May 05, 2003 23.30 23.95 23.02 23.39 20,998,592 +0.16(+0.69%)
May 02, 2003 22.64 23.30 22.54 23.23 18,064,718 +0.61(+2.70%)
May 01, 2003 22.57 22.73 22.01 22.61 17,155,176 +0.02(+0.10%)
Apr 30, 2003 22.53 22.85 22.43 22.59 20,227,694 -0.11(-0.49%)
Apr 29, 2003 22.47 22.92 22.04 22.70 23,633,214 +0.60(+2.72%)
Apr 28, 2003 21.47 22.15 21.25 22.10 20,721,846 +0.64(+3.00%)
Apr 25, 2003 22.26 22.26 21.34 21.46 18,714,028 -1.08(-4.79%)
Apr 24, 2003 22.04 22.65 21.99 22.54 21,145,402 -0.01(-0.05%)
Apr 23, 2003 22.92 23.01 22.20 22.55 26,985,018 -0.52(-2.25%)
Apr 22, 2003 22.33 23.10 22.12 23.07 26,659,094 +0.56(+2.50%)
Apr 21, 2003 22.11 22.56 21.73 22.50 22,211,012 +0.49(+2.23%)
Apr 17, 2003 21.18 22.22 21.06 22.01 27,830,682 +0.79(+3.74%)
Apr 16, 2003 21.05 21.69 21.03 21.22 26,595,034 +0.63(+3.08%)
Apr 15, 2003 20.14 20.90 20.00 20.59 25,472,986 +0.09(+0.46%)
Apr 14, 2003 20.19 20.53 19.87 20.49 21,034,704 +0.40(+2.00%)
Apr 11, 2003 20.79 20.92 19.96 20.09 19,130,872 -0.54(-2.62%)
Apr 10, 2003 20.32 20.68 19.98 20.63 15,825,525 +0.35(+1.71%)
Apr 09, 2003 20.75 20.93 20.09 20.28 18,239,114 -0.36(-1.74%)
Apr 08, 2003 20.99 21.09 20.52 20.64 19,229,412 -0.57(-2.68%)
Apr 07, 2003 21.98 22.04 21.15 21.21 19,561,688 +0.18(+0.87%)
Apr 04, 2003 21.38 21.41 20.80 21.03 16,081,583 -0.34(-1.57%)
Apr 03, 2003 21.31 21.65 20.90 21.36 19,516,140 +0.24(+1.12%)
Apr 02, 2003 20.50 21.25 20.49 21.13 20,437,114 +1.18(+5.94%)
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.