Skip to main content

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.82 60.65 59.58 60.52 1,687,773 +0.82(+1.37%)
Sep 29, 2016 60.33 60.39 59.41 59.70 3,994,565 -0.94(-1.55%)
Sep 28, 2016 60.77 60.98 60.34 60.64 1,216,703 -0.13(-0.21%)
Sep 27, 2016 59.85 60.77 59.83 60.77 1,413,854 +0.87(+1.45%)
Sep 26, 2016 60.13 60.65 59.69 59.90 975,201 -0.28(-0.46%)
Sep 23, 2016 60.09 60.70 60.06 60.18 637,394 -0.16(-0.27%)
Sep 22, 2016 61.04 61.04 60.18 60.35 1,803,574 -0.24(-0.40%)
Sep 21, 2016 60.04 60.95 60.00 60.59 1,673,213 +0.53(+0.88%)
Sep 20, 2016 60.80 60.86 60.06 60.06 957,493 -0.44(-0.73%)
Sep 19, 2016 61.12 61.20 60.25 60.50 1,389,378 -0.47(-0.77%)
Sep 16, 2016 60.85 61.12 60.28 60.97 1,744,830 -0.03(-0.04%)
Sep 15, 2016 59.69 61.13 59.69 61.00 2,821,545 +1.18(+1.97%)
Sep 14, 2016 59.89 60.22 59.50 59.82 1,165,616 -0.11(-0.19%)
Sep 13, 2016 61.67 61.68 59.47 59.93 1,276,106 -1.38(-2.25%)
Sep 12, 2016 59.91 61.34 59.65 61.31 1,510,159 +1.03(+1.71%)
Sep 09, 2016 60.94 61.11 60.15 60.28 1,943,755 -0.89(-1.46%)
Sep 08, 2016 61.34 61.41 60.93 61.17 1,120,952 -0.30(-0.48%)
Sep 07, 2016 61.47 61.47 60.77 61.47 1,682,455 +0.23(+0.37%)
Sep 06, 2016 61.17 61.32 59.85 61.24 1,358,257 +0.30(+0.48%)
Sep 02, 2016 61.64 60.94 60.94 60.94 981,845 -0.47(-0.76%)
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.