Skip to main content

KLA-Tencor Corp (NQ: KLAC )

717.15 +2.77 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.44 52.44 51.20 51.96 2,922,018 +1.83(+3.65%)
Oct 30, 2014 49.88 50.16 49.33 50.13 2,778,637 +0.04(+0.08%)
Oct 29, 2014 49.25 50.34 49.25 50.09 3,173,106 +0.13(+0.26%)
Oct 28, 2014 49.40 49.96 49.21 49.95 3,321,727 +0.68(+1.39%)
Oct 27, 2014 49.84 49.82 49.82 49.27 4,097,188 -0.55(-1.11%)
Oct 24, 2014 50.00 51.62 48.11 49.82 12,467,147 +3.22(+6.90%)
Oct 23, 2014 46.44 47.07 46.00 46.61 5,981,946 +0.46(+1.00%)
Oct 22, 2014 47.13 47.26 46.11 46.15 1,916,622 -0.71(-1.51%)
Oct 21, 2014 45.77 46.87 43.63 46.86 1,657,709 +1.19(+2.62%)
Oct 20, 2014 44.81 45.68 44.53 45.66 1,449,350 +0.74(+1.64%)
Oct 17, 2014 45.25 45.70 44.83 44.93 1,988,643 +0.14(+0.31%)
Oct 16, 2014 43.54 45.26 43.44 44.79 2,566,081 +0.51(+1.14%)
Oct 15, 2014 42.86 44.53 42.83 44.28 3,832,621 +0.68(+1.57%)
Oct 14, 2014 43.67 44.31 43.00 43.60 3,702,890 +0.53(+1.23%)
Oct 13, 2014 44.59 44.83 43.06 43.07 5,147,844 -1.61(-3.61%)
Oct 10, 2014 47.26 47.33 44.62 44.68 10,215,339 -3.66(-7.58%)
Oct 09, 2014 49.61 49.89 48.33 48.35 3,695,093 -1.44(-2.89%)
Oct 08, 2014 49.72 49.92 49.34 49.78 5,859,343 +0.22(+0.44%)
Oct 07, 2014 49.62 49.99 49.44 49.57 3,583,478 -0.32(-0.64%)
Oct 06, 2014 50.30 50.33 49.59 49.89 2,347,256 -0.16(-0.33%)
Oct 03, 2014 50.07 50.33 49.84 50.05 2,002,844 -0.26(-0.52%)
Oct 02, 2014 50.06 50.48 49.61 50.32 2,137,841 +0.07(+0.14%)
Oct 01, 2014 51.78 51.78 50.08 50.24 3,167,875 -1.47(-2.84%)
Sep 30, 2014 52.35 52.44 51.70 51.71 2,057,999 -0.70(-1.33%)
Sep 29, 2014 52.23 52.65 52.14 52.41 1,250,715 -0.14(-0.27%)
Sep 26, 2014 52.19 52.64 52.13 52.55 1,277,973 +0.35(+0.67%)
Sep 25, 2014 52.73 52.85 51.79 52.21 2,809,204 -0.65(-1.23%)
Sep 24, 2014 52.51 52.86 52.45 52.86 2,136,155 +0.34(+0.65%)
Sep 23, 2014 52.46 52.86 52.26 52.51 2,768,956 -0.06(-0.11%)
Sep 22, 2014 52.86 53.03 52.44 52.57 2,892,339 -0.45(-0.84%)
Sep 19, 2014 53.32 53.35 52.86 53.02 3,499,597 -0.06(-0.11%)
Sep 18, 2014 52.23 53.10 52.15 53.08 2,135,398 +0.85(+1.62%)
Sep 17, 2014 51.41 52.36 51.22 52.23 2,017,701 +0.85(+1.65%)
Sep 16, 2014 50.62 51.46 50.52 51.39 1,903,210 +0.62(+1.23%)
Sep 15, 2014 51.25 51.50 50.70 50.76 3,597,315 -0.62(-1.21%)
Sep 12, 2014 51.62 51.62 51.33 51.39 2,233,693 -0.24(-0.46%)
Sep 11, 2014 51.45 51.71 51.28 51.62 1,707,432 -0.02(-0.04%)
Sep 10, 2014 51.73 51.89 51.38 51.64 2,673,418 +0.07(+0.13%)
Sep 09, 2014 51.46 51.90 51.22 51.58 4,320,364 -0.05(-0.10%)
Sep 08, 2014 51.41 51.87 51.30 51.63 2,828,266 +0.22(+0.43%)
Sep 05, 2014 50.84 51.42 50.84 51.41 1,942,790 +0.47(+0.91%)
Sep 04, 2014 51.02 51.29 50.77 50.94 2,333,847 -0.08(-0.15%)
Sep 03, 2014 50.72 51.14 50.60 51.02 1,744,161 +0.37(+0.74%)
Sep 02, 2014 50.24 50.74 50.20 50.64 2,023,968 +0.48(+0.96%)
Aug 29, 2014 50.31 50.16 50.16 50.16 1,266,692 +0.06(+0.12%)
Aug 28, 2014 50.07 50.18 49.84 50.11 1,210,359 -0.06(-0.12%)
Aug 27, 2014 49.78 50.18 49.78 50.17 1,396,300 +0.30(+0.60%)
Aug 26, 2014 49.71 49.92 49.57 49.87 1,833,233 +0.30(+0.61%)
Aug 25, 2014 49.43 49.67 49.36 49.57 1,142,018 +0.35(+0.71%)
Aug 22, 2014 49.33 49.54 49.14 49.22 918,774 -0.11(-0.21%)
Aug 21, 2014 49.13 49.43 48.97 49.32 878,822 +0.29(+0.59%)
Aug 20, 2014 49.02 49.28 48.89 49.04 1,057,926 -0.17(-0.35%)
Aug 19, 2014 48.77 49.28 47.48 49.21 1,078,845 +0.39(+0.79%)
Aug 18, 2014 48.86 48.92 48.50 48.82 1,506,748 +0.20(+0.40%)
Aug 15, 2014 48.14 48.83 48.08 48.62 2,382,847 +0.68(+1.41%)
Aug 14, 2014 47.57 47.99 47.46 47.95 1,224,103 +0.40(+0.84%)
Aug 13, 2014 47.49 47.78 47.37 47.55 1,939,974 +0.07(+0.15%)
Aug 12, 2014 47.15 47.58 47.08 47.47 1,656,976 +0.14(+0.30%)
Aug 11, 2014 47.23 47.87 47.20 47.33 1,494,161 +0.17(+0.36%)
Aug 08, 2014 46.76 47.20 46.63 47.16 1,517,737 +0.46(+0.99%)
Aug 07, 2014 47.13 47.13 46.50 46.70 2,363,267 -0.16(-0.35%)
Aug 06, 2014 46.23 47.18 46.23 46.86 2,004,767 +0.18(+0.39%)
Aug 05, 2014 46.64 47.12 46.48 46.68 2,708,203 -0.37(-0.79%)
Aug 04, 2014 46.55 47.20 46.52 47.05 1,932,315 +0.35(+0.75%)
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.