Skip to main content

KLA-Tencor Corp (NQ: KLAC )

689.29 -24.64 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.27 33.32 32.72 33.00 6,466,035 -0.41(-1.24%)
Aug 30, 2007 33.25 33.84 33.11 33.41 4,809,152 -0.01(-0.02%)
Aug 29, 2007 32.75 33.46 32.62 33.42 4,375,520 +0.91(+2.79%)
Aug 28, 2007 33.30 33.56 32.46 32.51 6,561,064 -1.05(-3.11%)
Aug 27, 2007 33.85 33.89 33.56 33.56 5,267,807 -0.32(-0.95%)
Aug 24, 2007 33.60 34.02 33.44 33.88 5,120,305 +0.33(+0.98%)
Aug 23, 2007 33.96 33.97 33.36 33.55 6,143,926 -0.38(-1.13%)
Aug 22, 2007 34.31 34.40 33.69 33.94 7,783,853 -0.32(-0.92%)
Aug 21, 2007 34.29 34.54 34.03 34.25 5,233,918 -0.22(-0.63%)
Aug 20, 2007 34.04 34.81 33.91 34.47 8,013,450 +0.31(+0.91%)
Aug 17, 2007 33.80 34.42 33.40 34.16 9,267,362 +1.00(+3.01%)
Aug 16, 2007 32.43 33.29 32.09 33.16 12,200,905 +0.42(+1.28%)
Aug 15, 2007 32.85 33.47 32.51 32.74 8,384,409 -0.41(-1.25%)
Aug 14, 2007 34.43 34.47 33.09 33.16 6,333,377 -1.10(-3.22%)
Aug 13, 2007 34.93 35.11 34.17 34.26 7,361,261 -0.31(-0.90%)
Aug 10, 2007 33.88 34.94 33.73 34.57 10,783,895 +0.45(+1.33%)
Aug 09, 2007 33.19 35.25 33.18 34.11 12,851,768 +0.40(+1.19%)
Aug 08, 2007 33.18 34.45 33.09 33.71 7,494,385 +0.74(+2.25%)
Aug 07, 2007 32.70 33.45 32.38 32.97 6,472,125 +0.10(+0.31%)
Aug 06, 2007 31.78 32.96 31.58 32.87 7,225,991 +1.23(+3.88%)
Aug 03, 2007 31.93 32.79 31.64 31.64 6,683,453 -0.97(-2.98%)
Aug 02, 2007 32.89 33.01 32.23 32.61 5,166,261 -0.26(-0.80%)
Aug 01, 2007 32.68 32.98 32.27 32.87 7,403,657 +0.26(+0.81%)
Jul 31, 2007 33.35 33.51 32.60 32.61 8,214,152 -0.52(-1.56%)
Jul 30, 2007 32.85 33.44 32.85 33.13 7,825,670 +0.12(+0.37%)
Jul 27, 2007 33.47 34.38 32.98 33.01 8,466,022 -0.80(-2.36%)
Jul 26, 2007 33.68 34.17 33.20 33.80 9,216,197 -0.37(-1.08%)
Jul 25, 2007 34.17 34.52 33.62 34.17 9,460,274 +0.11(+0.34%)
Jul 24, 2007 34.22 34.41 33.34 34.06 14,124,457 -1.13(-3.20%)
Jul 23, 2007 35.73 35.77 35.16 35.18 6,240,386 -0.37(-1.03%)
Jul 20, 2007 35.89 35.99 35.50 35.55 7,232,536 -0.32(-0.88%)
Jul 19, 2007 35.49 35.94 35.04 35.87 7,772,927 +0.58(+1.64%)
Jul 18, 2007 34.80 35.46 34.54 35.29 12,369,508 -0.19(-0.53%)
Jul 17, 2007 32.81 35.60 32.81 35.48 30,772,696 +2.92(+8.96%)
Jul 16, 2007 32.20 32.75 32.15 32.56 6,283,360 +0.32(+0.98%)
Jul 13, 2007 32.97 32.97 32.20 32.24 7,801,620 -0.53(-1.63%)
Jul 12, 2007 32.40 32.86 32.35 32.78 9,359,998 +0.36(+1.12%)
Jul 11, 2007 32.50 32.67 32.22 32.41 5,697,834 -0.24(-0.72%)
Jul 10, 2007 32.67 33.06 32.53 32.65 5,676,617 -0.15(-0.46%)
Jul 09, 2007 32.36 33.17 32.27 32.80 7,950,979 +0.40(+1.24%)
Jul 06, 2007 32.18 32.44 31.99 32.40 5,521,673 +0.13(+0.41%)
Jul 05, 2007 31.59 32.32 31.47 32.27 6,268,070 +0.58(+1.83%)
Jul 03, 2007 31.88 31.88 31.58 31.69 2,040,300 -0.10(-0.31%)
Jul 02, 2007 31.52 32.01 31.52 31.78 3,886,664 +0.23(+0.73%)
Jun 29, 2007 31.87 31.90 31.35 31.55 5,702,722 -0.29(-0.90%)
Jun 28, 2007 32.01 32.21 31.84 31.84 6,051,932 -0.51(-1.56%)
Jun 27, 2007 31.48 32.45 31.35 32.35 7,164,916 +0.83(+2.62%)
Jun 26, 2007 31.93 32.04 31.35 31.52 6,552,562 -0.26(-0.83%)
Jun 25, 2007 32.00 32.32 31.69 31.78 6,107,873 -0.51(-1.58%)
Jun 22, 2007 32.43 32.63 32.11 32.29 8,953,596 -0.28(-0.86%)
Jun 21, 2007 31.62 32.62 31.60 32.58 7,627,427 +0.97(+3.07%)
Jun 20, 2007 32.00 32.05 31.59 31.61 4,607,952 -0.29(-0.90%)
Jun 19, 2007 32.02 32.02 31.67 31.89 7,162,004 -0.18(-0.57%)
Jun 18, 2007 32.02 32.32 31.97 32.08 4,592,104 -0.15(-0.46%)
Jun 15, 2007 32.01 32.28 31.85 32.23 10,380,953 +0.57(+1.80%)
Jun 14, 2007 31.32 31.85 31.28 31.66 6,818,585 +0.38(+1.21%)
Jun 13, 2007 31.04 31.47 31.04 31.28 10,290,048 +0.35(+1.13%)
Jun 12, 2007 30.83 31.22 30.53 30.93 8,983,765 +0.02(+0.06%)
Jun 11, 2007 31.04 31.07 30.68 30.91 6,707,559 -0.13(-0.43%)
Jun 08, 2007 30.38 31.09 30.38 31.04 6,654,281 +0.56(+1.83%)
Jun 07, 2007 30.95 31.16 30.45 30.49 12,587,511 -0.58(-1.87%)
Jun 06, 2007 31.38 31.69 31.06 31.07 6,241,743 -0.37(-1.17%)
Jun 05, 2007 31.59 31.79 31.20 31.43 6,623,222 -0.33(-1.05%)
Jun 04, 2007 31.67 31.86 31.42 31.77 6,331,060 -0.03(-0.09%)
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.