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, 2005 24.27 24.49 24.04 24.07 7,755,679 -0.11(-0.46%)
Jun 29, 2005 24.87 25.04 24.14 24.18 9,238,297 -0.77(-3.07%)
Jun 28, 2005 24.81 25.01 24.70 24.95 5,640,700 +0.28(+1.12%)
Jun 27, 2005 24.80 24.95 24.55 24.67 6,860,022 -0.20(-0.82%)
Jun 24, 2005 25.43 25.52 24.83 24.87 10,231,603 -0.56(-2.19%)
Jun 23, 2005 25.72 26.24 25.42 25.43 10,087,252 -0.28(-1.07%)
Jun 22, 2005 25.66 25.93 25.52 25.71 5,861,621 +0.17(+0.65%)
Jun 21, 2005 25.51 25.99 25.42 25.54 8,081,906 +0.06(+0.24%)
Jun 20, 2005 25.43 25.59 25.23 25.48 6,380,166 -0.16(-0.62%)
Jun 17, 2005 25.51 25.71 25.28 25.64 11,673,296 +0.36(+1.44%)
Jun 16, 2005 25.05 25.68 25.00 25.28 14,392,831 +0.18(+0.72%)
Jun 15, 2005 25.21 25.30 24.39 25.09 11,253,599 +0.08(+0.33%)
Jun 14, 2005 25.23 25.35 24.96 25.01 5,928,035 -0.22(-0.87%)
Jun 13, 2005 25.02 25.38 24.93 25.23 5,953,423 +0.20(+0.79%)
Jun 10, 2005 25.40 25.51 24.90 25.03 6,325,464 -0.44(-1.71%)
Jun 09, 2005 25.22 25.57 24.79 25.47 9,684,655 +0.28(+1.09%)
Jun 08, 2005 25.10 25.40 24.93 25.19 6,439,266 +0.23(+0.93%)
Jun 07, 2005 25.29 25.66 24.92 24.96 9,399,490 -0.31(-1.22%)
Jun 06, 2005 24.94 25.29 24.74 25.27 7,290,510 +0.24(+0.95%)
Jun 03, 2005 25.57 25.59 24.92 25.03 10,717,426 -0.79(-3.07%)
Jun 02, 2005 24.85 25.88 24.82 25.83 11,079,907 +0.87(+3.47%)
Jun 01, 2005 24.99 25.38 24.89 24.96 10,148,572 -0.06(-0.24%)
May 31, 2005 25.20 25.45 24.95 25.02 9,459,454 -0.09(-0.35%)
May 27, 2005 25.22 25.27 24.87 25.11 6,299,848 -0.20(-0.78%)
May 26, 2005 24.74 25.34 24.69 25.31 11,727,889 +0.72(+2.94%)
May 25, 2005 24.69 24.78 24.27 24.59 7,290,127 -0.22(-0.89%)
May 24, 2005 23.86 24.83 23.81 24.81 13,268,753 +0.87(+3.61%)
May 23, 2005 24.03 24.19 23.65 23.94 11,072,456 -0.10(-0.44%)
May 20, 2005 23.88 24.09 23.38 24.05 10,538,575 +0.41(+1.73%)
May 19, 2005 23.46 23.94 23.39 23.64 10,257,744 +0.17(+0.73%)
May 18, 2005 23.24 23.59 23.02 23.47 10,913,961 +0.12(+0.52%)
May 17, 2005 23.01 23.39 22.89 23.35 6,926,856 +0.23(+1.00%)
May 16, 2005 22.84 23.12 22.73 23.12 7,749,242 +0.25(+1.11%)
May 13, 2005 22.24 23.12 22.24 22.86 13,030,474 +0.69(+3.11%)
May 12, 2005 22.17 22.42 22.03 22.17 8,355,478 +0.00(+0.00%)
May 11, 2005 22.08 22.18 21.77 22.17 9,330,487 +0.16(+0.73%)
May 10, 2005 21.51 22.15 21.49 22.01 14,281,231 +0.39(+1.78%)
May 09, 2005 21.62 21.77 21.45 21.63 4,910,754 -0.08(-0.36%)
May 06, 2005 21.65 21.72 21.35 21.71 7,060,994 +0.17(+0.77%)
May 05, 2005 21.61 21.95 21.44 21.54 11,901,707 -0.12(-0.56%)
May 04, 2005 21.49 21.79 21.44 21.66 9,781,601 +0.25(+1.16%)
May 03, 2005 21.55 21.82 21.26 21.41 9,501,051 -0.19(-0.87%)
May 02, 2005 21.60 21.75 21.48 21.60 7,814,373 +0.14(+0.64%)
Apr 29, 2005 21.41 21.57 20.60 21.46 24,818,772 -0.59(-2.67%)
Apr 28, 2005 22.25 22.66 22.03 22.05 11,383,261 -0.26(-1.19%)
Apr 27, 2005 22.39 22.73 22.17 22.32 9,866,785 -0.23(-1.00%)
Apr 26, 2005 22.64 23.32 22.40 22.54 11,497,914 -0.18(-0.80%)
Apr 25, 2005 22.77 22.94 22.52 22.73 6,275,915 +0.12(+0.51%)
Apr 22, 2005 22.98 23.08 22.49 22.61 6,818,753 -0.50(-2.15%)
Apr 21, 2005 22.83 23.18 22.62 23.11 9,775,422 +0.67(+2.97%)
Apr 20, 2005 23.20 23.34 22.42 22.44 12,763,923 -0.17(-0.76%)
Apr 19, 2005 22.91 22.96 22.43 22.61 8,848,281 -0.02(-0.07%)
Apr 18, 2005 22.34 22.76 22.26 22.63 10,927,916 +0.39(+1.73%)
Apr 15, 2005 22.44 22.61 22.09 22.24 17,996,382 -0.56(-2.47%)
Apr 14, 2005 23.63 23.64 22.77 22.80 18,937,256 -0.67(-2.84%)
Apr 13, 2005 24.86 25.08 23.35 23.47 23,264,214 -1.54(-6.15%)
Apr 12, 2005 24.85 25.05 24.37 25.01 9,549,470 +0.19(+0.78%)
Apr 11, 2005 24.81 24.94 24.66 24.81 5,306,287 +0.06(+0.22%)
Apr 08, 2005 24.96 25.24 24.76 24.76 6,493,029 -0.25(-1.01%)
Apr 07, 2005 24.49 25.02 24.39 25.01 8,510,498 +0.57(+2.32%)
Apr 06, 2005 24.65 25.02 24.44 24.44 9,080,980 -0.02(-0.07%)
Apr 05, 2005 24.69 24.89 24.35 24.46 9,461,826 -0.12(-0.49%)
Apr 04, 2005 24.98 25.03 24.36 24.58 12,479,555 -0.35(-1.41%)
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.