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 (%)
Aug 31, 2006 24.79 24.79 24.16 24.20 5,066,220 -0.47(-1.90%)
Aug 30, 2006 24.10 24.79 23.74 24.66 7,691,946 +0.67(+2.80%)
Aug 29, 2006 23.85 24.09 23.53 23.99 8,592,079 +0.26(+1.09%)
Aug 28, 2006 23.61 23.89 23.41 23.73 8,965,648 +0.15(+0.63%)
Aug 25, 2006 23.79 23.97 23.52 23.58 6,213,154 -0.22(-0.93%)
Aug 24, 2006 23.92 23.98 23.54 23.81 7,517,436 -0.07(-0.28%)
Aug 23, 2006 24.24 24.38 23.71 23.87 6,902,753 -0.27(-1.12%)
Aug 22, 2006 24.68 24.89 24.06 24.14 7,815,362 -0.48(-1.95%)
Aug 21, 2006 24.85 24.91 24.31 24.62 5,442,043 -0.35(-1.39%)
Aug 18, 2006 24.65 25.05 24.34 24.97 5,653,704 +0.24(+0.96%)
Aug 17, 2006 24.66 25.24 24.53 24.73 10,363,594 +0.02(+0.09%)
Aug 16, 2006 23.43 24.76 23.42 24.71 11,115,665 +1.14(+4.82%)
Aug 15, 2006 22.86 23.68 22.75 23.57 8,696,734 +1.14(+5.06%)
Aug 14, 2006 22.58 23.02 22.30 22.44 5,100,061 +0.06(+0.25%)
Aug 11, 2006 22.86 22.88 22.20 22.38 6,454,506 -0.47(-2.05%)
Aug 10, 2006 22.81 23.25 22.68 22.85 6,786,157 +0.02(+0.10%)
Aug 09, 2006 23.30 23.84 22.75 22.83 10,909,034 -0.24(-1.03%)
Aug 08, 2006 23.01 23.40 22.79 23.07 8,027,473 +0.09(+0.41%)
Aug 07, 2006 23.13 23.45 22.80 22.97 4,057,133 -0.18(-0.79%)
Aug 04, 2006 23.69 24.33 22.86 23.16 8,631,466 -0.24(-1.04%)
Aug 03, 2006 22.86 23.62 22.69 23.40 6,383,428 +0.31(+1.36%)
Aug 02, 2006 22.92 23.33 22.77 23.08 4,349,194 +0.24(+1.06%)
Aug 01, 2006 23.08 23.08 22.61 22.84 5,353,501 -0.41(-1.75%)
Jul 31, 2006 23.25 23.66 22.95 23.25 7,339,150 -0.09(-0.40%)
Jul 28, 2006 22.05 23.42 22.03 23.34 10,939,868 +1.26(+5.69%)
Jul 27, 2006 22.15 22.97 22.04 22.09 12,264,707 +0.17(+0.75%)
Jul 26, 2006 21.76 22.54 21.51 21.92 9,248,829 +0.01(+0.03%)
Jul 25, 2006 21.76 22.16 21.64 21.92 6,771,109 -0.02(-0.08%)
Jul 24, 2006 21.52 22.09 21.57 21.93 6,571,157 +0.41(+1.92%)
Jul 21, 2006 21.58 21.72 21.15 21.52 11,500,554 -0.48(-2.20%)
Jul 20, 2006 22.87 22.94 21.98 22.00 9,834,704 -1.05(-4.54%)
Jul 19, 2006 22.30 23.36 22.26 23.05 9,746,361 +0.85(+3.82%)
Jul 18, 2006 22.38 22.53 21.52 22.20 9,033,104 -0.17(-0.76%)
Jul 17, 2006 22.28 22.63 22.20 22.37 5,640,170 +0.12(+0.54%)
Jul 14, 2006 22.40 22.64 22.01 22.25 8,443,807 -0.07(-0.30%)
Jul 13, 2006 22.32 23.13 22.12 22.32 13,765,530 -0.27(-1.20%)
Jul 12, 2006 23.33 23.45 22.27 22.59 16,052,880 -0.87(-3.69%)
Jul 11, 2006 21.46 23.48 21.39 23.45 24,389,316 +1.78(+8.21%)
Jul 10, 2006 22.26 22.46 21.50 21.67 5,543,316 -0.50(-2.26%)
Jul 07, 2006 22.27 22.57 21.96 22.17 5,189,843 -0.25(-1.13%)
Jul 06, 2006 22.28 22.66 22.23 22.43 3,782,793 +0.19(+0.87%)
Jul 05, 2006 22.82 22.89 22.22 22.23 5,521,507 -0.74(-3.21%)
Jul 03, 2006 22.89 23.03 22.75 22.97 1,606,283 +0.07(+0.29%)
Jun 30, 2006 22.84 23.12 22.50 22.91 6,944,655 -0.23(-1.00%)
Jun 29, 2006 22.20 23.20 22.01 23.14 8,186,786 +1.04(+4.71%)
Jun 28, 2006 22.09 22.19 21.52 22.10 5,140,457 +0.08(+0.38%)
Jun 27, 2006 22.36 22.49 21.94 22.01 5,320,872 -0.36(-1.60%)
Jun 26, 2006 22.30 22.54 22.19 22.37 3,963,005 +0.17(+0.77%)
Jun 23, 2006 22.29 22.41 21.71 22.20 7,910,550 -0.15(-0.69%)
Jun 22, 2006 22.78 22.86 22.18 22.36 5,014,762 -0.50(-2.17%)
Jun 21, 2006 22.32 23.14 22.22 22.85 7,072,096 +0.60(+2.70%)
Jun 20, 2006 22.32 22.64 22.04 22.25 4,868,464 -0.09(-0.42%)
Jun 19, 2006 23.06 23.13 22.14 22.34 6,981,476 -0.61(-2.66%)
Jun 16, 2006 23.24 23.33 22.71 22.96 7,373,448 -0.30(-1.28%)
Jun 15, 2006 22.53 23.30 22.51 23.25 8,906,548 +0.86(+3.84%)
Jun 14, 2006 22.12 22.42 22.06 22.39 9,361,751 +0.47(+2.14%)
Jun 13, 2006 21.67 22.20 21.64 21.93 11,115,581 +0.24(+1.12%)
Jun 12, 2006 22.32 22.59 21.61 21.68 8,151,842 -0.66(-2.96%)
Jun 09, 2006 22.74 23.12 22.17 22.34 6,728,857 -0.32(-1.41%)
Jun 08, 2006 22.48 22.81 22.02 22.66 11,171,812 +0.24(+1.08%)
Jun 07, 2006 22.70 23.01 22.41 22.42 5,905,313 -0.30(-1.31%)
Jun 06, 2006 22.53 22.93 22.39 22.72 7,590,641 +0.25(+1.10%)
Jun 05, 2006 23.00 23.18 22.42 22.47 6,298,467 -0.67(-2.88%)
Jun 02, 2006 23.23 23.46 22.66 23.14 6,990,350 -0.11(-0.47%)
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.