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, 2017 82.56 82.56 80.58 80.80 1,494,983 -0.88(-1.08%)
Jun 29, 2017 84.20 84.20 80.43 81.69 1,829,874 -2.85(-3.37%)
Jun 28, 2017 83.51 84.75 82.08 84.54 1,805,068 +1.65(+1.99%)
Jun 27, 2017 84.52 84.73 82.74 82.89 1,525,580 -1.90(-2.24%)
Jun 26, 2017 86.82 87.16 84.67 84.79 1,403,327 -1.70(-1.97%)
Jun 23, 2017 86.59 86.49 1,806,711 +1.13(+1.32%)
Jun 22, 2017 86.49 87.05 85.08 85.36 881,916 -1.18(-1.37%)
Jun 21, 2017 86.33 86.79 85.66 86.54 1,175,469 +0.38(+0.44%)
Jun 20, 2017 89.06 89.36 86.08 86.16 1,580,733 -3.04(-3.41%)
Jun 19, 2017 87.20 89.55 86.97 89.20 1,817,214 +2.93(+3.40%)
Jun 16, 2017 86.06 87.25 85.54 86.27 1,948,713 +0.56(+0.65%)
Jun 15, 2017 85.85 86.86 85.33 85.71 1,816,091 -1.31(-1.50%)
Jun 14, 2017 89.57 90.69 86.21 87.02 1,800,650 -2.53(-2.83%)
Jun 13, 2017 90.04 90.87 88.43 89.55 1,205,340 +0.25(+0.28%)
Jun 12, 2017 88.78 90.00 86.65 89.31 2,825,458 -0.74(-0.82%)
Jun 09, 2017 96.47 96.77 88.79 90.05 2,138,345 -6.14(-6.38%)
Jun 08, 2017 96.19 96.44 95.28 96.19 1,018,322 +0.23(+0.24%)
Jun 07, 2017 95.36 96.19 95.06 95.96 1,244,755 +0.77(+0.81%)
Jun 06, 2017 93.94 95.61 93.33 95.19 1,601,257 +1.24(+1.32%)
Jun 05, 2017 93.51 94.30 93.18 93.95 1,390,176 +0.46(+0.49%)
Jun 02, 2017 93.17 93.54 92.56 93.49 2,084,867 +1.00(+1.08%)
Jun 01, 2017 91.83 92.80 91.83 92.49 1,569,857 +0.66(+0.72%)
May 31, 2017 92.80 92.85 91.28 91.83 2,271,528 -0.48(-0.52%)
May 30, 2017 92.58 93.31 92.29 92.31 1,203,651 -0.18(-0.19%)
May 26, 2017 92.49 92.54 91.75 92.49 641,549 -0.10(-0.10%)
May 25, 2017 91.39 92.84 91.26 92.58 783,619 +1.39(+1.52%)
May 24, 2017 91.05 91.51 90.60 91.20 771,636 +0.70(+0.77%)
May 23, 2017 90.92 91.02 90.10 90.50 1,078,262 -0.19(-0.21%)
May 22, 2017 90.24 90.84 89.74 90.69 1,021,872 +0.82(+0.91%)
May 19, 2017 89.50 90.56 89.27 89.87 1,099,619 +0.82(+0.92%)
May 18, 2017 87.99 89.29 87.56 89.05 1,571,566 +0.86(+0.97%)
May 17, 2017 89.55 89.65 88.15 88.19 1,521,668 -2.16(-2.39%)
May 16, 2017 89.77 90.39 89.59 90.36 1,311,651 +0.95(+1.07%)
May 15, 2017 88.38 89.90 88.38 89.40 1,705,846 +1.07(+1.21%)
May 12, 2017 88.64 89.18 87.86 88.34 1,027,753 -0.19(-0.22%)
May 11, 2017 88.56 88.94 87.92 88.53 981,938 +0.04(+0.04%)
May 10, 2017 88.83 88.96 88.18 88.49 1,315,131 -0.04(-0.05%)
May 09, 2017 88.44 89.12 88.36 88.54 896,998 +0.27(+0.31%)
May 08, 2017 88.71 88.73 88.05 88.27 1,102,620 -0.39(-0.44%)
May 05, 2017 89.12 89.41 87.65 88.65 1,122,720 +0.11(+0.13%)
May 04, 2017 88.00 88.57 87.47 88.54 1,028,709 +1.19(+1.37%)
May 03, 2017 87.55 87.84 87.02 87.34 1,160,631 -0.24(-0.27%)
May 02, 2017 87.27 87.64 86.48 87.58 1,689,547 +0.48(+0.55%)
May 01, 2017 86.69 87.39 85.61 87.10 2,051,794 +0.83(+0.97%)
Apr 28, 2017 88.07 91.32 85.93 86.26 3,491,475 -4.72(-5.18%)
Apr 27, 2017 88.96 91.53 88.96 90.98 3,081,343 +2.45(+2.77%)
Apr 26, 2017 89.39 89.39 88.38 88.53 900,759 -0.80(-0.89%)
Apr 25, 2017 88.81 89.42 88.21 89.33 1,147,410 +0.77(+0.87%)
Apr 24, 2017 87.57 88.69 87.13 88.56 1,615,718 +2.16(+2.50%)
Apr 21, 2017 86.57 86.64 85.78 86.40 909,871 -0.12(-0.14%)
Apr 20, 2017 86.07 86.79 85.74 86.52 1,163,638 +0.81(+0.94%)
Apr 19, 2017 84.04 85.77 83.93 85.71 1,779,801 +2.63(+3.16%)
Apr 18, 2017 83.38 84.18 82.84 83.08 1,612,684 -0.79(-0.94%)
Apr 17, 2017 83.01 84.09 82.85 83.87 1,756,723 +0.15(+0.18%)
Apr 13, 2017 83.42 84.59 82.75 83.73 1,292,203 +0.11(+0.13%)
Apr 12, 2017 84.10 84.30 83.20 83.62 1,185,327 -0.25(-0.30%)
Apr 11, 2017 84.45 84.48 82.21 83.87 1,601,003 -0.73(-0.86%)
Apr 10, 2017 84.97 85.17 84.18 84.60 1,676,847 -0.18(-0.22%)
Apr 07, 2017 84.52 84.89 84.38 84.79 1,284,486 +0.33(+0.38%)
Apr 06, 2017 84.08 84.48 83.33 84.46 1,116,661 +0.39(+0.46%)
Apr 05, 2017 84.73 85.62 83.93 84.08 1,278,437 -0.64(-0.76%)
Apr 04, 2017 84.29 84.89 84.20 84.72 1,101,159 +0.43(+0.51%)
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.