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 30, 2013 35.38 35.52 34.90 35.06 0 -0.12(-0.34%)
Aug 29, 2013 34.87 35.36 34.77 35.18 943,790 +0.31(+0.89%)
Aug 28, 2013 34.84 35.13 34.77 34.87 1,551,267 +0.11(+0.33%)
Aug 27, 2013 35.22 35.58 34.74 34.75 2,160,419 -1.10(-3.07%)
Aug 26, 2013 36.11 36.21 35.80 35.85 1,213,866 -0.17(-0.48%)
Aug 23, 2013 35.96 36.08 35.64 36.03 0 +0.15(+0.43%)
Aug 22, 2013 35.72 36.13 35.63 35.87 1,593,288 +0.35(+0.98%)
Aug 21, 2013 35.87 35.93 35.24 35.52 1,716,879 -0.30(-0.83%)
Aug 20, 2013 35.90 36.06 35.40 35.82 2,391,174 +0.02(+0.05%)
Aug 19, 2013 35.89 36.07 35.77 35.80 1,745,722 -0.14(-0.39%)
Aug 16, 2013 36.03 36.38 35.78 35.94 0 -0.34(-0.93%)
Aug 15, 2013 37.06 37.07 36.24 36.28 2,172,629 -1.08(-2.89%)
Aug 14, 2013 37.62 37.62 37.16 37.36 0 -0.08(-0.22%)
Aug 13, 2013 37.17 37.54 36.69 37.44 2,282,573 +0.38(+1.02%)
Aug 12, 2013 36.38 37.11 36.28 37.06 1,895,038 +0.66(+1.80%)
Aug 09, 2013 36.74 36.74 36.08 36.41 2,501,871 -0.45(-1.23%)
Aug 08, 2013 37.01 37.16 36.41 36.86 1,822,708 +0.01(+0.03%)
Aug 07, 2013 36.88 36.95 36.53 36.85 1,571,589 +0.03(+0.07%)
Aug 06, 2013 36.98 37.15 36.77 36.83 1,360,568 -0.18(-0.48%)
Aug 05, 2013 37.38 37.52 36.83 37.00 1,835,199 -0.54(-1.43%)
Aug 02, 2013 37.81 37.82 37.35 37.54 1,841,244 -0.39(-1.03%)
Aug 01, 2013 37.33 37.97 37.13 37.93 2,187,388 +0.94(+2.54%)
Jul 31, 2013 37.18 37.28 36.91 36.99 2,326,172 +0.13(+0.36%)
Jul 30, 2013 36.50 37.03 36.50 36.86 0 +0.42(+1.14%)
Jul 29, 2013 37.01 37.02 36.33 36.44 0 -0.64(-1.74%)
Jul 26, 2013 36.96 37.34 36.55 37.08 0 -0.64(-1.69%)
Jul 25, 2013 37.82 37.85 37.41 37.72 3,205,551 +0.21(+0.57%)
Jul 24, 2013 38.07 38.31 37.39 37.51 2,263,893 -0.42(-1.11%)
Jul 23, 2013 38.20 38.34 37.89 37.93 0 -0.12(-0.32%)
Jul 22, 2013 38.18 38.45 37.81 38.05 0 -0.20(-0.54%)
Jul 19, 2013 38.12 38.32 37.87 38.25 0 +0.29(+0.76%)
Jul 18, 2013 37.85 38.15 37.52 37.97 0 +0.01(+0.03%)
Jul 17, 2013 37.85 38.09 37.71 37.95 1,816,175 +0.43(+1.14%)
Jul 16, 2013 37.53 37.85 37.40 37.53 0 +0.15(+0.39%)
Jul 15, 2013 38.07 38.09 37.36 37.38 0 -0.72(-1.89%)
Jul 12, 2013 37.85 38.11 37.64 38.10 0 +0.29(+0.77%)
Jul 11, 2013 37.63 37.85 37.38 37.81 0 +0.44(+1.16%)
Jul 10, 2013 36.64 37.46 36.50 37.37 0 +0.69(+1.87%)
Jul 09, 2013 35.42 36.89 35.24 36.69 0 +1.68(+4.79%)
Jul 08, 2013 35.71 35.83 34.88 35.01 0 -0.62(-1.74%)
Jul 05, 2013 35.00 35.71 34.86 35.63 0 +0.88(+2.54%)
Jul 03, 2013 34.35 35.06 34.25 34.74 0 +0.14(+0.40%)
Jul 02, 2013 34.78 35.19 34.36 34.60 0 -0.27(-0.78%)
Jul 01, 2013 35.44 35.62 34.81 34.88 0 -0.28(-0.81%)
Jun 28, 2013 34.82 35.72 34.70 35.16 3,646,998 +0.10(+0.29%)
Jun 27, 2013 35.23 35.60 35.01 35.06 0 +0.15(+0.43%)
Jun 26, 2013 35.40 35.47 34.77 34.91 0 -0.11(-0.31%)
Jun 25, 2013 34.29 35.17 33.95 35.01 0 +1.07(+3.14%)
Jun 24, 2013 34.39 34.45 33.68 33.95 0 -0.61(-1.75%)
Jun 21, 2013 34.50 34.74 34.10 34.55 4,369,841 +0.21(+0.62%)
Jun 20, 2013 35.05 35.25 34.21 34.34 0 -1.12(-3.17%)
Jun 19, 2013 35.34 35.88 35.15 35.46 0 -0.11(-0.32%)
Jun 18, 2013 35.45 35.75 35.34 35.58 2,303,618 +0.26(+0.73%)
Jun 17, 2013 35.39 35.68 35.18 35.32 0 +0.17(+0.48%)
Jun 14, 2013 35.68 35.74 35.14 35.15 0 -0.57(-1.59%)
Jun 13, 2013 34.91 35.85 34.72 35.71 2,124,515 +0.90(+2.59%)
Jun 12, 2013 35.39 35.39 34.76 34.81 3,245,214 -0.06(-0.18%)
Jun 11, 2013 35.43 35.64 34.84 34.88 1,837,014 -0.92(-2.57%)
Jun 10, 2013 35.77 35.84 35.48 35.80 0 -0.02(-0.05%)
Jun 07, 2013 35.75 35.88 35.35 35.82 0 +0.44(+1.23%)
Jun 06, 2013 35.77 35.92 35.12 35.38 0 -0.27(-0.74%)
Jun 05, 2013 35.93 35.95 35.44 35.65 0 -0.30(-0.84%)
Jun 04, 2013 35.99 36.31 35.73 35.95 0 +0.05(+0.14%)
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.