Skip to main content

KLA-Tencor Corp (NQ: KLAC )

731.04 -8.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.01 17.02 15.90 16.13 18,390,514 -0.68(-4.02%)
Jan 28, 2010 17.68 17.72 16.55 16.81 15,164,934 -0.84(-4.77%)
Jan 27, 2010 17.48 17.85 17.25 17.65 7,967,146 +0.10(+0.59%)
Jan 26, 2010 17.57 17.92 17.54 17.54 6,718,997 -0.17(-0.94%)
Jan 25, 2010 17.61 17.96 17.61 17.71 7,029,950 +0.06(+0.32%)
Jan 22, 2010 18.44 18.52 17.57 17.65 13,970,403 -1.14(-6.06%)
Jan 21, 2010 19.08 19.39 18.74 18.79 6,734,703 -0.22(-1.14%)
Jan 20, 2010 19.05 19.07 18.66 19.01 8,051,946 -0.23(-1.22%)
Jan 19, 2010 19.15 19.32 18.99 19.24 7,647,408 +0.17(+0.90%)
Jan 15, 2010 19.98 19.07 19.07 19.07 11,749,751 -0.95(-4.74%)
Jan 14, 2010 20.44 20.56 19.91 20.02 10,257,373 -0.62(-3.02%)
Jan 13, 2010 20.53 20.75 19.99 20.64 6,939,529 +0.24(+1.18%)
Jan 12, 2010 20.99 21.03 20.19 20.40 5,248,334 -0.74(-3.49%)
Jan 11, 2010 21.30 21.40 20.79 21.14 3,428,943 -0.09(-0.43%)
Jan 08, 2010 20.86 21.27 20.79 21.23 4,159,925 +0.31(+1.50%)
Jan 07, 2010 20.71 20.96 20.44 20.92 4,041,683 +0.11(+0.55%)
Jan 06, 2010 20.82 21.07 20.75 20.80 4,159,600 -0.08(-0.38%)
Jan 05, 2010 21.08 21.12 20.75 20.88 3,734,417 -0.23(-1.11%)
Jan 04, 2010 20.94 21.38 20.92 21.12 4,942,164 +0.43(+2.10%)
Dec 31, 2009 21.07 20.68 20.68 20.68 3,032,103 -0.38(-1.82%)
Dec 30, 2009 20.74 21.12 20.72 21.07 2,079,137 +0.30(+1.46%)
Dec 29, 2009 21.06 21.10 20.73 20.76 3,370,613 -0.28(-1.33%)
Dec 28, 2009 21.42 21.44 20.93 21.04 3,160,905 -0.35(-1.63%)
Dec 24, 2009 21.07 21.40 20.98 21.39 1,304,117 +0.35(+1.66%)
Dec 23, 2009 21.29 21.31 20.99 21.04 2,384,442 -0.16(-0.76%)
Dec 22, 2009 21.27 21.44 21.18 21.20 3,122,937 +0.02(+0.11%)
Dec 21, 2009 20.76 21.31 20.76 21.18 4,467,108 +0.48(+2.32%)
Dec 18, 2009 20.46 20.71 20.33 20.70 6,006,350 +0.26(+1.29%)
Dec 17, 2009 20.82 20.83 20.40 20.44 3,564,024 -0.43(-2.06%)
Dec 16, 2009 20.74 21.16 20.68 20.87 4,828,091 +0.18(+0.88%)
Dec 15, 2009 20.54 20.91 20.52 20.68 5,310,312 +0.04(+0.19%)
Dec 14, 2009 20.67 20.74 20.42 20.64 4,213,966 +0.19(+0.95%)
Dec 11, 2009 20.67 20.79 20.36 20.45 3,143,302 -0.09(-0.45%)
Dec 10, 2009 20.67 20.88 20.52 20.54 4,056,744 -0.06(-0.31%)
Dec 09, 2009 20.46 20.75 20.27 20.60 5,838,061 +0.11(+0.56%)
Dec 08, 2009 20.43 20.67 20.21 20.49 6,216,347 -0.13(-0.64%)
Dec 07, 2009 20.33 20.73 20.28 20.62 7,674,309 +0.21(+1.01%)
Dec 04, 2009 20.07 20.63 19.85 20.42 15,603,279 +0.62(+3.15%)
Dec 03, 2009 18.86 19.89 18.81 19.79 15,745,845 +1.05(+5.62%)
Dec 02, 2009 18.17 18.78 18.17 18.74 8,426,302 +0.60(+3.31%)
Dec 01, 2009 17.92 18.22 17.92 18.14 10,747,069 +0.27(+1.50%)
Nov 30, 2009 18.20 18.38 17.81 17.87 8,695,562 -0.39(-2.13%)
Nov 27, 2009 18.05 18.46 17.99 18.26 1,932,050 -0.37(-2.00%)
Nov 25, 2009 18.51 18.69 18.46 18.63 3,064,797 +0.17(+0.93%)
Nov 24, 2009 18.34 18.54 18.11 18.46 5,124,054 +0.06(+0.34%)
Nov 23, 2009 18.42 18.70 18.30 18.40 3,565,912 +0.15(+0.85%)
Nov 20, 2009 18.21 18.36 18.10 18.24 5,059,258 -0.14(-0.78%)
Nov 19, 2009 18.77 18.77 18.24 18.38 5,591,713 -0.62(-3.25%)
Nov 18, 2009 19.25 19.35 18.92 19.00 2,866,178 -0.33(-1.72%)
Nov 17, 2009 19.21 19.41 19.15 19.33 3,111,949 +0.00(+0.00%)
Nov 16, 2009 19.13 19.52 19.00 19.33 4,897,725 +0.34(+1.78%)
Nov 13, 2009 18.96 19.20 18.78 19.00 4,851,775 +0.13(+0.70%)
Nov 12, 2009 19.23 19.41 18.84 18.86 4,163,135 -0.29(-1.52%)
Nov 11, 2009 18.96 19.44 18.94 19.16 5,320,161 +0.35(+1.85%)
Nov 10, 2009 18.90 19.25 18.68 18.81 6,257,081 -0.25(-1.31%)
Nov 09, 2009 18.80 19.24 18.80 19.06 6,542,275 +0.35(+1.86%)
Nov 06, 2009 18.64 19.00 18.51 18.71 4,563,022 -0.01(-0.06%)
Nov 05, 2009 18.31 18.77 18.23 18.72 5,415,920 +0.63(+3.49%)
Nov 04, 2009 18.31 18.48 18.05 18.09 6,601,489 +0.04(+0.22%)
Nov 03, 2009 18.16 18.19 17.69 18.05 10,594,117 -0.66(-3.53%)
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.