Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

304.13 USD +0.25 (+0.08%)
Official Closing Price Updated: 7:27 PM EST, Jan 15, 2021 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 (%)
Jan 15, 2021 303.49 304.81 296.00 304.13 1,606,500 +0.25(+0.08%)
Jan 14, 2021 302.82 315.87 301.91 303.88 2,430,919 +13.78(+4.75%)
Jan 13, 2021 288.75 293.52 285.16 290.10 1,154,527 -0.89(-0.31%)
Jan 12, 2021 289.00 296.30 287.00 290.99 1,323,535 +1.88(+0.65%)
Jan 11, 2021 281.35 290.85 278.01 289.11 1,203,934 +5.93(+2.09%)
Jan 08, 2021 282.22 287.34 279.56 283.18 1,051,800 +4.99(+1.79%)
Jan 07, 2021 268.69 279.35 268.36 278.19 1,011,717 +12.98(+4.89%)
Jan 06, 2021 262.45 270.94 261.81 265.21 850,554 -0.58(-0.22%)
Jan 05, 2021 260.19 266.32 258.96 265.79 1,074,852 +5.46(+2.10%)
Jan 04, 2021 262.06 270.28 257.70 260.33 1,252,018 +1.42(+0.55%)
Dec 31, 2020 258.91 258.91 258.91 641,507 -1.24(-0.48%)
Dec 30, 2020 256.64 262.37 255.21 260.15 641,507 +5.79(+2.28%)
Dec 29, 2020 258.04 258.76 252.02 254.36 579,207 -3.22(-1.25%)
Dec 28, 2020 260.79 261.50 257.21 257.58 497,360 -1.50(-0.58%)
Dec 24, 2020 254.86 259.08 253.97 259.08 367,200 +6.29(+2.49%)
Dec 23, 2020 258.45 258.57 252.52 252.79 676,409 -4.80(-1.86%)
Dec 22, 2020 259.94 261.00 256.26 257.59 753,371 -3.18(-1.22%)
Dec 21, 2020 258.72 262.05 258.00 260.77 1,023,193 -1.38(-0.53%)
Dec 18, 2020 258.75 262.88 257.28 262.15 2,220,100 +2.47(+0.95%)
Dec 17, 2020 262.88 263.35 257.71 259.68 1,355,107 -0.87(-0.33%)
Dec 16, 2020 261.37 261.51 257.76 260.55 699,122 -0.46(-0.18%)
Dec 15, 2020 263.99 264.79 259.59 261.01 774,086 +0.88(+0.34%)
Dec 14, 2020 257.47 263.87 257.47 260.13 1,039,527 +2.50(+0.97%)
Dec 11, 2020 253.60 257.88 252.26 257.63 1,122,800 +1.65(+0.64%)
Dec 10, 2020 255.15 259.12 253.59 255.98 1,009,674 -0.51(-0.20%)
Dec 09, 2020 266.61 268.89 253.84 256.49 1,197,054 -10.45(-3.91%)
Dec 08, 2020 267.08 268.74 264.69 266.94 712,722 +0.24(+0.09%)
Dec 07, 2020 265.23 267.93 262.80 266.70 693,404 +3.00(+1.14%)
Dec 04, 2020 258.15 264.17 258.08 263.70 748,900 +6.31(+2.45%)
Dec 03, 2020 258.65 261.85 257.05 257.39 518,592 +1.07(+0.42%)
Dec 02, 2020 254.78 258.52 254.27 256.32 849,031 -0.34(-0.13%)
Dec 01, 2020 254.46 258.72 252.59 256.66 903,482 +4.69(+1.86%)
Nov 30, 2020 256.99 256.99 248.41 251.97 1,017,664 -2.16(-0.85%)
Nov 27, 2020 251.11 256.22 251.11 254.13 335,500 +5.18(+2.08%)
Nov 25, 2020 250.00 251.10 247.12 248.95 547,200 -1.22(-0.49%)
Nov 24, 2020 250.75 251.70 247.80 250.17 750,207 -0.07(-0.03%)
Nov 23, 2020 243.28 250.44 242.66 250.24 720,389 +7.67(+3.16%)
Nov 20, 2020 244.31 247.39 242.48 242.57 583,000 -1.18(-0.48%)
Nov 19, 2020 236.12 244.37 236.01 243.75 716,367 +3.41(+1.42%)
Nov 18, 2020 243.61 244.74 239.95 240.34 832,152 -1.50(-0.62%)
Nov 17, 2020 242.45 243.82 239.70 241.84 1,399,896 +0.06(+0.02%)
Nov 16, 2020 237.64 242.57 236.37 241.78 882,841 +5.68(+2.41%)
Nov 13, 2020 237.15 240.92 235.51 236.10 892,700 +2.84(+1.22%)
Nov 12, 2020 235.13 236.13 231.31 233.26 895,329 -0.25(-0.11%)
Nov 11, 2020 227.21 234.13 225.70 233.51 994,842 +9.78(+4.37%)
Nov 10, 2020 230.00 232.27 223.13 223.73 1,071,550 -8.59(-3.70%)
Nov 09, 2020 239.30 242.60 231.93 232.32 1,134,966 +0.64(+0.28%)
Nov 06, 2020 228.88 233.28 225.72 231.68 695,900 +3.58(+1.57%)
Nov 05, 2020 222.86 228.93 222.86 228.10 1,276,373 +7.57(+3.43%)
Nov 04, 2020 214.31 221.78 210.59 220.53 1,356,110 +9.65(+4.58%)
Nov 03, 2020 205.06 212.40 204.51 210.88 1,188,129 +8.65(+4.28%)
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.
X