Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

749.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 150.15 150.44 147.95 149.64 1,214,588 +0.91(+0.61%)
Sep 27, 2019 150.31 151.39 147.79 148.73 1,554,772 -3.26(-2.14%)
Sep 26, 2019 150.98 152.67 150.09 151.98 1,364,818 +1.28(+0.85%)
Sep 25, 2019 146.73 151.03 146.56 150.71 1,313,042 +3.84(+2.61%)
Sep 24, 2019 149.51 150.67 145.96 146.87 1,839,181 -1.01(-0.69%)
Sep 23, 2019 145.65 148.87 145.65 147.88 1,196,459 +1.95(+1.34%)
Sep 20, 2019 148.29 148.78 144.87 145.93 3,397,142 -1.61(-1.09%)
Sep 19, 2019 148.85 149.50 146.83 147.55 1,485,273 -0.71(-0.48%)
Sep 18, 2019 143.20 148.36 142.37 148.26 2,914,517 +5.05(+3.53%)
Sep 17, 2019 143.78 146.19 140.92 143.21 2,284,900 +1.32(+0.93%)
Sep 16, 2019 139.61 142.57 138.95 141.89 1,270,384 +0.82(+0.58%)
Sep 13, 2019 140.38 142.31 138.71 141.07 2,002,950 +0.67(+0.47%)
Sep 12, 2019 143.05 143.37 140.20 140.40 2,431,762 -0.98(-0.69%)
Sep 11, 2019 140.77 141.49 139.48 141.38 2,973,157 +1.78(+1.28%)
Sep 10, 2019 140.55 140.55 137.07 139.60 2,009,400 -1.65(-1.17%)
Sep 09, 2019 142.64 143.36 139.39 141.25 2,393,107 -0.44(-0.31%)
Sep 06, 2019 141.57 143.13 141.32 141.69 2,115,475 -0.02(-0.01%)
Sep 05, 2019 144.22 145.77 141.63 141.71 2,747,394 +0.33(+0.23%)
Sep 04, 2019 142.25 142.65 140.74 141.38 2,112,494 +0.68(+0.48%)
Sep 03, 2019 140.26 141.14 138.33 140.70 2,364,391 +1.91(+1.37%)
Aug 30, 2019 138.87 139.62 138.04 138.80 1,939,975 +1.44(+1.05%)
Aug 29, 2019 136.70 138.40 136.17 137.36 1,231,365 +2.64(+1.96%)
Aug 28, 2019 132.47 135.19 131.43 134.73 1,061,933 +1.07(+0.80%)
Aug 27, 2019 133.69 134.13 131.96 133.66 1,311,002 +1.06(+0.80%)
Aug 26, 2019 132.32 133.19 131.28 132.60 1,087,747 +2.00(+1.53%)
Aug 23, 2019 133.51 135.44 130.03 130.60 2,012,647 -4.14(-3.07%)
Aug 22, 2019 133.87 135.63 132.59 134.74 1,420,823 +1.57(+1.18%)
Aug 21, 2019 132.91 133.97 131.74 133.17 891,077 +1.44(+1.09%)
Aug 20, 2019 131.63 133.38 130.64 131.73 1,233,289 +0.01(+0.01%)
Aug 19, 2019 129.51 133.07 128.76 131.72 1,819,351 +3.98(+3.11%)
Aug 16, 2019 124.76 128.19 124.00 127.74 1,471,764 +3.83(+3.09%)
Aug 15, 2019 123.24 124.90 122.87 123.92 868,920 +0.87(+0.71%)
Aug 14, 2019 123.78 125.78 122.40 123.04 1,227,442 -3.15(-2.50%)
Aug 13, 2019 123.70 127.98 123.45 126.19 2,104,658 +0.95(+0.76%)
Aug 12, 2019 125.99 126.83 124.53 125.24 1,009,260 -1.76(-1.39%)
Aug 09, 2019 127.25 128.10 125.08 127.01 1,098,943 -1.16(-0.90%)
Aug 08, 2019 126.87 128.45 125.75 128.16 1,665,404 +2.98(+2.38%)
Aug 07, 2019 125.21 126.57 124.55 125.19 1,530,045 -1.40(-1.11%)
Aug 06, 2019 123.07 131.38 122.36 126.59 3,582,650 +8.57(+7.26%)
Aug 05, 2019 121.42 122.22 116.83 118.02 3,725,992 -6.33(-5.09%)
Aug 02, 2019 126.10 126.36 122.71 124.35 2,431,690 -3.29(-2.58%)
Aug 01, 2019 127.40 134.34 126.33 127.64 3,009,806 +0.42(+0.33%)
Jul 31, 2019 130.26 130.38 125.40 127.22 1,426,294 -3.43(-2.63%)
Jul 30, 2019 128.91 131.43 128.79 130.66 659,114 +0.46(+0.35%)
Jul 29, 2019 129.76 130.48 129.34 130.20 988,469 +0.06(+0.04%)
Jul 26, 2019 130.98 132.00 129.97 130.14 1,142,125 -0.23(-0.18%)
Jul 25, 2019 131.64 132.60 129.89 130.38 1,700,676 -2.75(-2.07%)
Jul 24, 2019 130.54 133.14 130.44 133.13 1,453,172 +2.31(+1.77%)
Jul 23, 2019 128.29 131.31 127.73 130.81 1,845,410 +2.82(+2.20%)
Jul 22, 2019 124.79 128.11 123.93 128.00 1,903,460 +4.84(+3.93%)
Jul 19, 2019 124.62 125.01 122.89 123.15 1,255,276 -1.35(-1.09%)
Jul 18, 2019 117.12 124.91 117.12 124.51 2,685,462 +7.39(+6.31%)
Jul 17, 2019 115.67 117.58 114.50 117.11 1,767,661 +2.79(+2.44%)
Jul 16, 2019 114.89 115.14 113.48 114.32 970,272 -0.97(-0.84%)
Jul 15, 2019 114.84 115.60 114.31 115.30 915,907 +0.58(+0.50%)
Jul 12, 2019 112.31 114.85 112.31 114.72 1,513,404 +2.67(+2.38%)
Jul 11, 2019 111.54 112.19 110.25 112.05 1,671,403 +0.42(+0.38%)
Jul 10, 2019 110.81 112.69 110.49 111.63 1,148,521 +1.71(+1.55%)
Jul 09, 2019 108.38 110.09 108.17 109.92 926,045 +0.40(+0.37%)
Jul 08, 2019 109.08 110.09 108.92 109.52 1,186,441 -0.51(-0.47%)
Jul 05, 2019 109.72 110.26 108.57 110.03 996,506 -1.08(-0.97%)
Jul 03, 2019 111.94 111.94 110.52 111.11 1,281,100 -0.53(-0.48%)
Jul 02, 2019 113.26 113.26 110.83 111.65 1,551,345 -0.94(-0.84%)
Jul 01, 2019 113.71 115.19 112.15 112.59 1,554,336 +2.28(+2.07%)
Jun 28, 2019 111.00 111.72 109.90 110.31 1,314,317 +0.43(+0.39%)
Jun 27, 2019 109.49 111.27 109.37 109.88 944,705 +0.83(+0.76%)
Jun 26, 2019 107.30 109.28 106.25 109.05 1,517,939 +3.53(+3.34%)
Jun 25, 2019 106.14 107.57 105.42 105.52 1,690,673 -0.14(-0.13%)
Jun 24, 2019 106.70 106.92 105.63 105.66 1,432,287 -0.66(-0.62%)
Jun 21, 2019 106.56 107.33 105.47 106.33 2,895,441 +0.13(+0.12%)
Jun 20, 2019 106.63 107.18 105.43 106.20 971,218 +1.43(+1.36%)
Jun 19, 2019 104.48 105.47 103.76 104.77 1,272,458 +0.61(+0.58%)
Jun 18, 2019 102.23 105.36 101.55 104.16 2,110,682 +3.43(+3.41%)
Jun 17, 2019 102.42 102.58 100.69 100.73 1,752,357 -1.65(-1.61%)
Jun 14, 2019 101.59 103.03 100.50 102.38 1,276,064 -1.16(-1.12%)
Jun 13, 2019 103.41 104.20 102.58 103.54 1,151,338 +0.78(+0.76%)
Jun 12, 2019 104.88 106.24 102.58 102.75 1,898,157 -3.85(-3.62%)
Jun 11, 2019 107.46 108.39 105.84 106.61 1,605,166 +0.72(+0.68%)
Jun 10, 2019 103.45 106.55 102.35 105.89 1,624,944 +3.77(+3.69%)
Jun 07, 2019 101.40 102.56 100.69 102.12 1,175,127 +1.46(+1.45%)
Jun 06, 2019 99.42 101.11 98.79 100.66 2,077,717 +1.45(+1.46%)
Jun 05, 2019 99.38 100.43 97.48 99.21 1,777,334 +0.92(+0.94%)
Jun 04, 2019 96.21 98.41 95.18 98.29 2,222,574 +3.30(+3.48%)
Jun 03, 2019 96.84 97.79 94.58 94.99 2,060,938 -1.20(-1.25%)
May 31, 2019 96.03 97.68 95.81 96.19 1,471,186 -1.33(-1.37%)
May 30, 2019 96.93 98.47 96.68 97.53 1,904,939 +1.04(+1.07%)
May 29, 2019 95.12 96.80 95.11 96.49 2,032,777 +0.61(+0.63%)
May 28, 2019 98.22 98.22 95.57 95.88 2,758,405 -1.00(-1.03%)
May 24, 2019 98.14 98.67 96.74 96.88 1,079,334 -0.67(-0.69%)
May 23, 2019 97.31 97.92 96.06 97.55 1,524,978 -1.27(-1.28%)
May 22, 2019 98.67 99.52 98.10 98.82 1,345,597 -0.88(-0.88%)
May 21, 2019 99.89 101.17 99.49 99.70 1,862,329 +1.14(+1.16%)
May 20, 2019 98.57 100.11 98.04 98.56 2,306,412 -2.79(-2.75%)
May 17, 2019 100.53 102.96 100.19 101.35 1,872,360 -0.17(-0.17%)
May 16, 2019 102.41 102.68 101.18 101.52 2,096,721 -1.47(-1.42%)
May 15, 2019 101.53 103.74 101.11 102.98 2,637,141 +0.73(+0.71%)
May 14, 2019 101.99 103.50 101.05 102.26 2,142,911 +1.39(+1.38%)
May 13, 2019 102.15 103.29 100.28 100.87 2,120,227 -4.81(-4.55%)
May 10, 2019 105.74 107.67 103.68 105.68 2,301,180 -0.10(-0.10%)
May 09, 2019 105.03 106.31 102.97 105.78 2,968,264 -0.39(-0.37%)
May 08, 2019 107.74 108.47 105.86 106.17 2,493,681 -2.23(-2.06%)
May 07, 2019 110.80 111.00 106.04 108.40 4,951,601 -7.09(-6.14%)
May 06, 2019 115.94 116.42 114.81 115.49 1,572,676 -3.58(-3.00%)
May 03, 2019 119.12 119.59 118.26 119.07 1,356,993 +0.28(+0.23%)
May 02, 2019 116.84 119.50 116.46 118.79 1,593,127 +2.05(+1.76%)
May 01, 2019 119.03 119.47 116.73 116.74 890,905 -1.41(-1.19%)
Apr 30, 2019 116.83 118.29 116.51 118.15 1,208,303 +1.33(+1.13%)
Apr 29, 2019 116.42 117.20 115.61 116.83 1,317,074 +0.24(+0.21%)
Apr 26, 2019 115.20 116.67 114.26 116.59 1,291,285 +0.35(+0.30%)
Apr 25, 2019 117.82 118.83 114.87 116.23 1,408,834 -0.21(-0.18%)
Apr 24, 2019 114.48 118.10 114.02 116.45 1,281,364 +2.30(+2.01%)
Apr 23, 2019 114.26 114.77 113.61 114.15 1,304,322 +0.08(+0.07%)
Apr 22, 2019 114.70 114.70 113.76 114.06 699,989 -1.05(-0.91%)
Apr 18, 2019 115.29 115.46 114.21 115.11 1,165,803 +0.44(+0.39%)
Apr 17, 2019 116.32 116.63 113.49 114.67 1,519,865 -0.58(-0.51%)
Apr 16, 2019 113.81 115.40 113.69 115.25 2,095,896 +1.95(+1.72%)
Apr 15, 2019 114.48 114.55 112.34 113.31 1,427,068 -1.09(-0.96%)
Apr 12, 2019 115.08 115.39 113.18 114.40 1,401,769 +0.48(+0.42%)
Apr 11, 2019 115.07 115.28 113.30 113.92 1,119,051 -0.40(-0.35%)
Apr 10, 2019 112.97 114.58 112.84 114.31 1,144,239 +1.12(+0.99%)
Apr 09, 2019 113.33 114.52 112.34 113.19 1,675,874 -2.40(-2.08%)
Apr 08, 2019 114.93 115.76 114.18 115.59 999,627 +0.35(+0.31%)
Apr 05, 2019 115.45 116.31 114.75 115.24 1,236,043 +0.33(+0.28%)
Apr 04, 2019 114.94 116.09 114.09 114.92 969,000 -0.08(-0.07%)
Apr 03, 2019 114.28 115.10 113.70 114.99 2,115,690 +1.97(+1.74%)
Apr 02, 2019 113.74 113.90 112.36 113.03 964,904 -0.19(-0.17%)
Apr 01, 2019 111.11 113.31 110.67 113.22 1,355,876 +2.55(+2.30%)
Mar 29, 2019 110.06 110.85 109.48 110.67 1,315,885 +1.80(+1.65%)
Mar 28, 2019 109.89 110.36 107.91 108.88 872,346 -0.58(-0.53%)
Mar 27, 2019 111.38 112.02 108.16 109.46 1,590,711 -1.80(-1.62%)
Mar 26, 2019 111.78 112.38 110.52 111.26 1,165,173 +0.59(+0.54%)
Mar 25, 2019 111.45 112.15 110.09 110.66 941,292 -1.05(-0.94%)
Mar 22, 2019 113.95 114.86 111.51 111.71 1,718,764 -3.03(-2.64%)
Mar 21, 2019 111.34 115.56 111.20 114.74 1,601,808 +3.59(+3.23%)
Mar 20, 2019 111.53 112.03 110.33 111.16 1,404,535 -0.21(-0.19%)
Mar 19, 2019 111.21 112.14 111.01 111.37 1,355,218 +0.26(+0.23%)
Mar 18, 2019 111.12 112.78 110.63 111.11 1,848,751 +0.24(+0.22%)
Mar 15, 2019 109.45 111.52 109.22 110.87 3,182,681 +2.25(+2.07%)
Mar 14, 2019 108.26 109.94 108.01 108.61 1,563,410 +0.29(+0.26%)
Mar 13, 2019 108.80 109.57 107.67 108.33 1,743,628 +0.20(+0.18%)
Mar 12, 2019 108.84 109.21 107.67 108.13 1,518,411 -0.24(-0.22%)
Mar 11, 2019 106.42 108.74 106.31 108.37 1,560,339 +2.76(+2.62%)
Mar 08, 2019 104.76 105.95 104.19 105.61 1,515,382 -0.63(-0.59%)
Mar 07, 2019 106.63 107.18 105.00 106.24 1,851,640 +0.12(+0.11%)
Mar 06, 2019 106.98 107.27 105.83 106.12 1,850,417 -0.69(-0.64%)
Mar 05, 2019 107.41 108.30 106.81 106.81 1,559,266 -1.36(-1.26%)
Mar 04, 2019 108.38 109.13 106.85 108.17 1,474,848 +0.86(+0.80%)
Mar 01, 2019 108.11 109.02 106.77 107.31 1,374,364 +0.27(+0.25%)
Feb 28, 2019 105.83 107.21 105.38 107.04 1,730,676 +0.55(+0.51%)
Feb 27, 2019 107.08 107.30 104.45 106.49 2,262,630 -1.13(-1.05%)
Feb 26, 2019 107.36 108.02 107.22 107.62 1,562,226 +0.33(+0.31%)
Feb 25, 2019 108.00 108.86 107.22 107.29 1,553,032 +1.18(+1.11%)
Feb 22, 2019 105.56 107.10 104.80 106.11 4,356,253 +1.39(+1.33%)
Feb 21, 2019 106.33 106.33 103.51 104.72 2,810,478 +0.11(+0.11%)
Feb 20, 2019 100.79 105.03 100.63 104.61 3,260,970 +4.27(+4.26%)
Feb 19, 2019 100.56 102.23 100.19 100.34 6,792,955 +0.06(+0.06%)
Feb 15, 2019 100.34 100.34 98.55 100.27 1,512,253 +0.97(+0.98%)
Feb 14, 2019 98.94 100.55 98.71 99.30 1,093,608 +0.01(+0.01%)
Feb 13, 2019 98.96 99.86 98.78 99.29 1,168,848 +0.63(+0.63%)
Feb 12, 2019 98.31 99.08 97.93 98.67 821,376 +1.45(+1.50%)
Feb 11, 2019 97.73 98.11 96.87 97.21 1,136,682 +0.02(+0.02%)
Feb 08, 2019 95.54 97.20 95.21 97.19 966,769 +0.11(+0.11%)
Feb 07, 2019 98.13 98.61 96.46 97.08 1,604,512 -2.15(-2.17%)
Feb 06, 2019 98.47 100.45 98.46 99.24 2,165,410 +0.96(+0.97%)
Feb 05, 2019 98.46 98.90 97.47 98.28 1,047,441 -0.23(-0.23%)
Feb 04, 2019 98.48 98.76 97.34 98.51 1,627,099 +0.06(+0.07%)
Feb 01, 2019 98.43 99.11 97.69 98.44 1,567,713 +0.36(+0.37%)
Jan 31, 2019 97.03 100.00 96.33 98.09 2,408,830 +0.54(+0.56%)
Jan 30, 2019 95.70 97.90 93.76 97.54 2,709,657 +4.59(+4.94%)
Jan 29, 2019 94.25 94.28 92.36 92.95 1,994,493 -0.64(-0.68%)
Jan 28, 2019 91.22 94.60 90.79 93.58 1,828,473 +0.27(+0.29%)
Jan 25, 2019 92.15 94.18 92.11 93.32 2,001,335 +2.85(+3.15%)
Jan 24, 2019 87.18 90.75 86.52 90.46 2,003,152 +5.93(+7.01%)
Jan 23, 2019 86.52 86.99 83.81 84.54 1,479,446 -1.25(-1.46%)
Jan 22, 2019 87.60 87.60 85.21 85.79 1,682,483 -2.32(-2.63%)
Jan 18, 2019 86.57 89.38 86.17 88.11 1,647,571 +2.59(+3.02%)
Jan 17, 2019 83.27 85.61 82.77 85.52 2,013,469 +1.80(+2.15%)
Jan 16, 2019 84.60 85.60 83.57 83.72 1,234,729 -1.44(-1.69%)
Jan 15, 2019 85.80 86.32 84.50 85.15 830,572 +0.08(+0.10%)
Jan 14, 2019 85.43 86.07 84.45 85.07 975,917 -1.47(-1.70%)
Jan 11, 2019 85.64 87.43 85.60 86.54 861,813 +0.29(+0.34%)
Jan 10, 2019 85.17 86.43 84.68 86.25 1,228,787 +0.21(+0.25%)
Jan 09, 2019 84.65 86.99 84.65 86.04 1,599,258 +2.16(+2.58%)
Jan 08, 2019 86.05 86.05 82.25 83.87 2,006,783 -1.35(-1.59%)
Jan 07, 2019 84.00 85.98 83.43 85.23 1,448,865 +1.20(+1.42%)
Jan 04, 2019 80.30 84.10 80.27 84.03 1,838,578 +5.05(+6.40%)
Jan 03, 2019 81.37 82.83 78.87 78.98 2,029,965 -4.69(-5.61%)
Jan 02, 2019 80.56 84.39 80.56 83.67 1,330,978 +1.31(+1.59%)
Dec 31, 2018 82.84 83.25 81.30 82.37 1,134,959 +0.79(+0.97%)
Dec 28, 2018 81.27 83.15 80.99 81.57 1,364,537 +0.30(+0.37%)
Dec 27, 2018 77.98 81.37 77.95 81.27 1,652,610 +2.07(+2.61%)
Dec 26, 2018 75.52 79.24 74.23 79.20 1,807,924 +4.44(+5.93%)
Dec 24, 2018 77.85 78.32 74.68 74.76 1,847,270 -4.09(-5.18%)
Dec 21, 2018 79.91 81.67 77.87 78.85 4,642,621 -0.21(-0.27%)
Dec 20, 2018 80.06 81.13 78.08 79.06 2,288,727 -0.96(-1.20%)
Dec 19, 2018 82.50 84.68 79.46 80.02 2,720,940 -2.83(-3.42%)
Dec 18, 2018 82.95 85.72 82.52 82.85 2,542,628 +0.99(+1.21%)
Dec 17, 2018 82.32 83.97 81.27 81.86 2,244,094 -0.52(-0.64%)
Dec 14, 2018 83.87 84.63 82.36 82.38 2,064,461 -2.92(-3.42%)
Dec 13, 2018 86.48 86.96 84.72 85.30 1,201,080 -0.79(-0.92%)
Dec 12, 2018 87.34 87.34 84.49 86.09 2,289,890 +0.75(+0.87%)
Dec 11, 2018 86.76 87.81 84.37 85.35 1,828,370 +0.41(+0.49%)
Dec 10, 2018 84.88 86.01 83.92 84.93 1,256,919 +0.08(+0.10%)
Dec 07, 2018 87.82 88.37 84.31 84.85 1,294,566 -3.10(-3.53%)
Dec 06, 2018 86.71 88.00 86.01 87.95 2,384,196 -0.33(-0.38%)
Dec 04, 2018 91.31 91.94 88.11 88.28 2,871,406 -4.81(-5.17%)
Dec 03, 2018 92.46 93.55 91.70 93.10 2,511,915 +2.38(+2.63%)
Nov 30, 2018 88.79 90.82 88.36 90.71 1,629,426 +1.72(+1.93%)
Nov 29, 2018 90.29 90.74 88.91 88.99 1,127,031 -1.88(-2.07%)
Nov 28, 2018 89.48 91.02 88.06 90.87 1,476,064 +2.21(+2.49%)
Nov 27, 2018 87.59 88.87 87.26 88.66 1,260,454 +0.46(+0.52%)
Nov 26, 2018 88.15 88.42 86.63 88.20 1,424,913 +1.40(+1.61%)
Nov 23, 2018 86.67 88.21 85.60 86.80 753,162 -0.40(-0.45%)
Nov 21, 2018 87.20 87.20 87.20 0 +0.24(+0.28%)
Nov 20, 2018 83.17 88.00 83.06 86.96 1,766,045 +1.98(+2.33%)
Nov 19, 2018 88.46 89.19 84.76 84.98 2,698,959 -4.21(-4.72%)
Nov 16, 2018 85.22 89.90 84.52 89.19 3,288,079 +2.26(+2.60%)
Nov 15, 2018 84.00 87.48 83.53 86.92 2,200,937 +2.64(+3.13%)
Nov 14, 2018 86.01 86.86 84.09 84.28 2,293,464 -1.00(-1.18%)
Nov 13, 2018 84.65 87.13 84.65 85.28 2,712,710 +1.03(+1.22%)
Nov 12, 2018 85.58 86.77 83.66 84.25 2,146,720 -2.73(-3.14%)
Nov 09, 2018 87.64 88.31 86.19 86.98 1,806,206 -1.62(-1.82%)
Nov 08, 2018 87.37 88.98 87.02 88.60 1,567,018 +0.49(+0.56%)
Nov 07, 2018 87.68 88.73 85.80 88.10 2,471,112 +1.33(+1.54%)
Nov 06, 2018 84.75 86.93 84.12 86.77 1,736,898 +2.32(+2.75%)
Nov 05, 2018 85.16 85.82 83.31 84.45 2,704,538 -0.71(-0.84%)
Nov 02, 2018 86.82 87.63 84.52 85.17 1,729,309 -1.49(-1.72%)
Nov 01, 2018 83.94 87.17 83.36 86.65 3,233,058 +3.09(+3.69%)
Oct 31, 2018 84.64 84.67 82.20 83.57 1,849,159 -0.05(-0.07%)
Oct 30, 2018 80.79 84.43 79.44 83.62 3,176,210 +5.91(+7.60%)
Oct 29, 2018 80.95 81.29 77.22 77.72 2,305,897 -1.90(-2.38%)
Oct 26, 2018 79.42 81.30 78.51 79.61 2,941,698 -1.66(-2.04%)
Oct 25, 2018 79.92 81.77 79.42 81.28 1,773,705 +2.77(+3.52%)
Oct 24, 2018 81.44 81.76 78.41 78.51 2,533,221 -4.10(-4.96%)
Oct 23, 2018 80.21 82.91 79.44 82.61 1,546,846 +0.19(+0.23%)
Oct 22, 2018 83.17 83.59 81.33 82.42 2,186,479 -0.48(-0.58%)
Oct 19, 2018 83.63 84.74 82.28 82.90 2,148,628 -0.48(-0.58%)
Oct 18, 2018 85.17 85.40 83.15 83.39 1,735,541 -2.26(-2.64%)
Oct 17, 2018 88.53 88.55 85.09 85.65 2,122,620 +0.79(+0.93%)
Oct 16, 2018 83.67 85.03 82.98 84.86 1,779,333 +1.71(+2.05%)
Oct 15, 2018 84.96 85.38 83.13 83.16 1,713,788 -1.92(-2.25%)
Oct 12, 2018 85.90 86.65 83.67 85.07 1,623,274 +1.30(+1.55%)
Oct 11, 2018 85.92 87.62 83.34 83.78 2,333,011 -1.90(-2.22%)
Oct 10, 2018 89.13 89.33 85.58 85.68 3,917,390 -4.84(-5.35%)
Oct 09, 2018 91.46 92.40 89.24 90.51 2,568,357 -0.06(-0.07%)
Oct 08, 2018 90.40 90.96 88.85 90.58 1,317,905 -0.11(-0.12%)
Oct 05, 2018 92.61 92.87 89.96 90.69 1,612,868 -1.83(-1.98%)
Oct 04, 2018 93.01 93.11 90.28 92.52 3,329,730 -1.33(-1.42%)
Oct 03, 2018 92.75 94.00 91.41 93.86 1,401,587 +1.68(+1.82%)
Oct 02, 2018 91.93 93.88 91.87 92.18 1,401,167 +0.19(+0.21%)
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.