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

KLA-Tencor Corp (NQ: KLAC )

746.11 -3.37 (-0.45%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 17, 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, 2002 16.30 16.50 15.87 16.01 25,822,308 -0.42(-2.58%)
Sep 27, 2002 16.08 17.09 16.00 16.44 31,150,556 +0.15(+0.95%)
Sep 26, 2002 17.39 17.44 16.14 16.28 38,774,904 -0.92(-5.33%)
Sep 25, 2002 16.39 17.52 16.06 17.20 40,460,420 +1.17(+7.33%)
Sep 24, 2002 14.81 16.43 14.78 16.02 55,347,724 +0.76(+4.99%)
Sep 23, 2002 15.72 16.06 15.06 15.26 37,943,924 -0.80(-4.96%)
Sep 20, 2002 16.36 16.57 16.01 16.06 24,247,774 -0.15(-0.92%)
Sep 19, 2002 16.85 17.37 16.18 16.21 30,819,002 -0.87(-5.10%)
Sep 18, 2002 16.57 17.32 16.48 17.08 26,834,944 +0.39(+2.34%)
Sep 17, 2002 18.23 18.45 16.67 16.69 31,290,332 -0.96(-5.42%)
Sep 16, 2002 17.99 18.45 17.48 17.64 16,707,710 -0.49(-2.72%)
Sep 13, 2002 18.05 18.61 17.89 18.14 20,030,056 +0.06(+0.32%)
Sep 12, 2002 18.70 18.76 18.07 18.08 19,514,926 -1.08(-5.65%)
Sep 11, 2002 19.26 20.19 19.14 19.16 20,897,158 -0.06(-0.33%)
Sep 10, 2002 18.50 19.52 18.41 19.23 23,769,812 +0.84(+4.55%)
Sep 09, 2002 18.16 18.62 17.83 18.39 20,323,046 +0.03(+0.16%)
Sep 06, 2002 17.93 18.52 17.92 18.36 22,473,088 +1.19(+6.94%)
Sep 05, 2002 17.71 17.90 17.01 17.17 27,880,560 -0.83(-4.59%)
Sep 04, 2002 17.97 18.05 17.00 17.99 30,751,222 +0.14(+0.77%)
Sep 03, 2002 18.40 18.65 17.79 17.86 23,547,498 -1.00(-5.32%)
Aug 30, 2002 18.62 19.42 18.60 18.86 18,853,214 -0.41(-2.11%)
Aug 29, 2002 18.42 19.50 18.33 19.27 24,342,006 +0.18(+0.96%)
Aug 28, 2002 19.14 19.71 19.05 19.08 23,547,672 -0.52(-2.63%)
Aug 27, 2002 20.68 20.71 19.56 19.60 25,681,834 -1.22(-5.86%)
Aug 26, 2002 21.24 21.27 20.40 20.82 23,088,730 -0.22(-1.04%)
Aug 23, 2002 22.04 22.04 20.97 21.04 19,301,860 -1.36(-6.09%)
Aug 22, 2002 22.89 23.16 22.21 22.40 25,510,830 -0.64(-2.76%)
Aug 21, 2002 22.45 23.20 22.11 23.04 28,026,270 +0.84(+3.77%)
Aug 20, 2002 23.12 23.12 22.01 22.20 26,869,146 -0.19(-0.87%)
Aug 16, 2002 20.94 22.82 20.78 22.40 32,595,958 +1.34(+6.34%)
Aug 15, 2002 21.32 21.59 20.40 21.06 27,401,900 -0.32(-1.50%)
Aug 14, 2002 19.77 21.43 19.58 21.38 27,253,226 +1.09(+5.37%)
Aug 13, 2002 21.05 21.92 20.06 20.29 24,648,082 -0.79(-3.75%)
Aug 12, 2002 20.31 21.21 20.20 21.08 17,117,266 -0.06(-0.27%)
Aug 07, 2002 21.97 22.22 20.06 21.14 32,039,994 -0.17(-0.78%)
Aug 06, 2002 20.27 21.97 20.27 21.31 28,490,968 +1.22(+6.08%)
Aug 05, 2002 21.08 21.43 19.91 20.09 22,125,828 -1.13(-5.35%)
Aug 02, 2002 21.34 21.49 20.75 21.22 23,210,184 -0.14(-0.67%)
Aug 01, 2002 22.48 22.92 21.20 21.36 21,479,298 -1.21(-5.36%)
Jul 31, 2002 22.54 23.12 22.06 22.57 28,590,436 -0.54(-2.35%)
Jul 30, 2002 22.01 23.50 22.01 23.12 33,160,646 +0.82(+3.68%)
Jul 29, 2002 21.69 22.47 21.13 22.30 32,502,250 +0.93(+4.34%)
Jul 26, 2002 22.73 22.73 20.87 21.37 33,718,880 -0.66(-3.02%)
Jul 25, 2002 23.07 23.17 20.95 22.03 50,041,636 -2.22(-9.17%)
Jul 24, 2002 22.58 24.49 22.44 24.26 42,829,116 +0.81(+3.45%)
Jul 23, 2002 24.25 24.50 23.08 23.45 35,116,992 -1.35(-5.43%)
Jul 22, 2002 24.71 25.62 23.80 24.80 38,507,140 +0.26(+1.07%)
Jul 19, 2002 24.87 25.39 24.30 24.53 23,891,440 -1.04(-4.08%)
Jul 17, 2002 26.81 27.07 24.71 25.58 40,794,592 +0.48(+1.89%)
Jul 12, 2002 25.70 25.71 24.61 25.10 24,706,890 -0.01(-0.02%)
Jul 11, 2002 23.07 25.33 22.78 25.11 42,032,336 +1.88(+8.09%)
Jul 10, 2002 24.33 24.36 23.10 23.23 24,132,254 -0.76(-3.17%)
Jul 09, 2002 25.55 24.79 23.73 23.99 26,548,934 -1.58(-6.17%)
Jul 08, 2002 26.27 26.65 25.66 25.56 22,179,052 -0.71(-2.70%)
Jul 05, 2002 24.81 26.31 24.81 26.27 12,398,903 +1.94(+7.96%)
Jul 04, 2002 22.91 24.35 22.81 24.34 24,085,312 +0.00(+0.00%)
Jul 03, 2002 22.91 24.35 22.81 24.34 24,065,420 +1.30(+5.65%)
Jul 02, 2002 23.29 23.99 22.77 23.04 32,806,582 -0.64(-2.71%)
Jul 01, 2002 25.28 25.51 23.55 23.68 21,813,468 -1.53(-6.07%)
Jun 28, 2002 25.66 26.33 25.03 25.21 21,709,292 -0.66(-2.55%)
Jun 27, 2002 25.84 26.02 24.94 25.87 31,677,552 +0.88(+3.51%)
Jun 26, 2002 23.74 25.19 23.73 24.99 36,973,520 +0.12(+0.48%)
Jun 25, 2002 27.01 27.18 24.53 24.87 31,255,956 -0.37(-1.45%)
Jun 21, 2002 25.20 26.07 25.00 25.24 20,277,500 -0.33(-1.30%)
Jun 20, 2002 27.22 27.59 25.23 25.57 31,356,992 -1.60(-5.88%)
Jun 19, 2002 28.41 28.42 27.01 27.17 24,719,454 -1.43(-4.99%)
Jun 18, 2002 28.66 29.74 28.44 28.60 21,257,156 -0.30(-1.03%)
Jun 17, 2002 28.21 29.19 27.91 28.89 20,380,632 +1.13(+4.07%)
Jun 14, 2002 26.58 28.10 26.36 27.76 25,498,954 -0.37(-1.32%)
Jun 12, 2002 27.47 28.54 27.18 28.14 27,634,164 +0.61(+2.21%)
Jun 11, 2002 28.95 29.03 27.53 27.53 17,621,578 -1.00(-3.50%)
Jun 10, 2002 28.23 29.19 28.15 28.53 18,101,284 +0.22(+0.79%)
Jun 07, 2002 26.62 28.60 26.62 28.30 30,549,222 -0.33(-1.14%)
Jun 06, 2002 29.34 29.46 28.41 28.63 21,161,180 -1.17(-3.92%)
Jun 05, 2002 29.83 30.34 29.11 29.80 27,524,924 -0.07(-0.25%)
May 31, 2002 30.65 30.88 29.69 29.87 15,827,696 -1.65(-5.24%)
May 28, 2002 31.48 31.75 31.01 31.52 16,245,803 +0.33(+1.07%)
May 27, 2002 31.12 31.51 30.33 31.19 25,600,340 +0.00(+0.00%)
May 24, 2002 31.12 31.51 30.33 31.19 25,544,150 -1.52(-4.66%)
May 23, 2002 33.50 33.52 31.65 32.72 23,436,340 -0.76(-2.26%)
May 22, 2002 33.43 34.08 32.31 33.47 20,225,150 -0.08(-0.24%)
May 21, 2002 34.65 34.89 33.36 33.55 15,775,694 -0.87(-2.51%)
May 20, 2002 34.21 34.64 33.74 34.42 15,010,851 -0.03(-0.08%)
May 17, 2002 35.01 35.15 34.18 34.45 22,122,164 -0.54(-1.54%)
May 16, 2002 34.38 35.14 33.75 34.99 18,538,586 +0.59(+1.72%)
May 15, 2002 34.15 35.69 33.44 34.40 29,106,962 -0.15(-0.45%)
May 14, 2002 34.10 34.95 34.09 34.55 26,709,128 +1.62(+4.91%)
May 13, 2002 31.63 33.04 31.55 32.93 24,516,158 +1.76(+5.64%)
May 10, 2002 33.09 33.54 31.06 31.17 23,761,088 -1.78(-5.39%)
May 09, 2002 33.24 34.11 32.55 32.95 31,855,546 -0.57(-1.71%)
May 08, 2002 32.50 34.11 32.49 33.52 30,848,318 +2.58(+8.35%)
May 07, 2002 30.50 31.29 29.57 30.94 28,886,914 +0.76(+2.53%)
May 06, 2002 30.39 31.49 30.13 30.18 24,350,032 -0.07(-0.23%)
May 03, 2002 31.60 31.63 29.99 30.25 31,348,092 -1.39(-4.40%)
May 02, 2002 33.78 34.38 31.46 31.64 32,748,124 -2.15(-6.36%)
May 01, 2002 33.70 34.38 32.66 33.79 25,767,164 -0.01(-0.02%)
Apr 30, 2002 33.03 34.58 32.89 33.79 21,749,950 +0.60(+1.81%)
Apr 29, 2002 32.66 33.66 32.56 33.19 20,313,100 +0.67(+2.06%)
Apr 26, 2002 35.02 35.23 32.38 32.52 25,674,678 -2.23(-6.43%)
Apr 25, 2002 34.18 35.25 34.10 34.76 25,408,040 +0.19(+0.56%)
Apr 24, 2002 36.42 36.73 34.13 34.56 23,214,372 -1.66(-4.59%)
Apr 23, 2002 37.08 37.15 36.02 36.22 18,176,844 -0.68(-1.86%)
Apr 22, 2002 36.93 37.01 36.18 36.91 14,508,459 -0.34(-0.92%)
Apr 19, 2002 37.81 37.81 37.07 37.25 16,285,938 -0.35(-0.93%)
Apr 18, 2002 38.73 39.07 36.40 37.60 44,234,556 -1.75(-4.44%)
Apr 17, 2002 39.15 39.60 38.76 39.35 16,474,575 +0.23(+0.60%)
Apr 16, 2002 38.48 39.19 38.25 39.11 18,325,520 +1.75(+4.69%)
Apr 15, 2002 36.53 37.50 36.31 37.36 18,498,452 +0.85(+2.32%)
Apr 12, 2002 36.89 37.01 35.80 36.51 16,911,528 -0.06(-0.17%)
Apr 11, 2002 36.42 37.21 36.02 36.57 21,151,932 -0.04(-0.11%)
Apr 10, 2002 36.73 36.86 35.31 36.61 26,945,228 +0.07(+0.20%)
Apr 09, 2002 37.68 38.25 36.29 36.54 16,317,872 -1.28(-3.38%)
Apr 08, 2002 36.52 37.84 36.17 37.82 19,050,750 +0.21(+0.55%)
Apr 05, 2002 38.59 38.60 37.33 37.61 18,952,680 -0.05(-0.12%)
Apr 04, 2002 36.64 37.88 36.60 37.66 17,191,256 +0.64(+1.72%)
Apr 03, 2002 37.61 38.08 36.45 37.02 15,158,131 -0.61(-1.61%)
Apr 02, 2002 38.91 38.91 37.62 37.63 15,150,104 -1.64(-4.17%)
Apr 01, 2002 37.88 39.35 37.19 39.27 15,377,480 +1.16(+3.04%)
Mar 29, 2002 37.53 38.37 37.52 38.11 14,767,944 +0.00(+0.00%)
Mar 28, 2002 37.53 38.37 37.52 38.11 14,762,360 +1.25(+3.39%)
Mar 27, 2002 37.24 37.39 36.39 36.86 12,721,034 -0.46(-1.24%)
Mar 26, 2002 36.68 37.71 36.25 37.32 19,573,210 +0.43(+1.16%)
Mar 25, 2002 37.71 38.31 36.82 36.89 14,758,870 -0.50(-1.35%)
Mar 22, 2002 38.02 38.45 37.35 37.40 12,582,130 -0.42(-1.12%)
Mar 21, 2002 37.20 37.92 36.59 37.82 17,173,980 +0.60(+1.62%)
Mar 20, 2002 37.56 37.68 36.82 37.22 12,984,881 -1.04(-2.73%)
Mar 19, 2002 38.11 38.50 37.50 38.26 11,875,920 +0.52(+1.38%)
Mar 18, 2002 37.95 38.91 37.59 37.74 16,501,448 +0.21(+0.57%)
Mar 15, 2002 36.54 37.56 36.31 37.53 13,819,176 +1.38(+3.80%)
Mar 14, 2002 36.50 37.08 36.13 36.15 17,646,532 -0.09(-0.25%)
Mar 13, 2002 36.76 36.93 35.71 36.25 30,770,142 -1.64(-4.33%)
Mar 12, 2002 37.75 38.17 37.25 37.88 19,428,374 -0.64(-1.67%)
Mar 11, 2002 39.52 39.52 38.28 38.53 18,686,390 -1.28(-3.22%)
Mar 08, 2002 39.16 40.45 38.91 39.81 24,969,864 +1.27(+3.30%)
Mar 07, 2002 38.19 38.82 37.50 38.54 18,824,246 +0.61(+1.60%)
Mar 06, 2002 38.05 38.30 37.13 37.93 20,433,156 -0.42(-1.09%)
Mar 05, 2002 37.83 38.72 37.71 38.35 26,254,200 +0.17(+0.44%)
Mar 04, 2002 36.90 38.54 36.62 38.18 27,739,040 +1.38(+3.75%)
Mar 01, 2002 33.78 36.93 33.78 36.80 26,439,870 +3.62(+10.90%)
Feb 28, 2002 33.71 34.31 33.15 33.19 19,685,066 -0.54(-1.61%)
Feb 27, 2002 34.67 34.96 33.41 33.73 21,793,226 -0.64(-1.85%)
Feb 26, 2002 34.13 34.75 33.62 34.37 22,410,440 +0.32(+0.94%)
Feb 25, 2002 32.13 34.20 32.13 34.05 19,045,516 +2.04(+6.37%)
Feb 22, 2002 32.45 33.07 31.31 32.01 23,134,450 -0.33(-1.03%)
Feb 21, 2002 33.93 33.95 32.06 32.34 22,267,000 -1.91(-5.59%)
Feb 20, 2002 33.33 34.38 32.63 34.25 25,908,686 +0.74(+2.22%)
Feb 19, 2002 33.84 34.29 33.17 33.51 15,412,206 -1.03(-2.99%)
Feb 18, 2002 34.84 35.36 34.26 34.54 15,223,395 +0.00(+0.00%)
Feb 15, 2002 34.84 35.36 34.26 34.54 15,161,097 -0.58(-1.66%)
Feb 14, 2002 34.81 35.70 34.73 35.12 23,224,494 +0.00(+0.00%)
Feb 13, 2002 33.12 35.13 33.12 35.12 32,675,182 +2.22(+6.76%)
Feb 12, 2002 32.72 33.47 32.38 32.90 14,849,262 -0.15(-0.47%)
Feb 11, 2002 32.04 33.10 32.03 33.05 17,956,622 +1.17(+3.68%)
Feb 08, 2002 31.59 32.00 30.96 31.88 23,384,512 +0.70(+2.24%)
Feb 07, 2002 33.70 34.00 31.09 31.18 25,728,600 -2.57(-7.62%)
Feb 06, 2002 33.39 34.10 32.66 33.75 22,958,028 +0.62(+1.89%)
Feb 05, 2002 32.62 33.67 32.43 33.13 19,367,298 +0.32(+0.96%)
Feb 04, 2002 33.07 33.69 32.53 32.81 25,288,156 +0.33(+1.02%)
Feb 01, 2002 32.67 33.04 32.22 32.48 14,946,983 -0.34(-1.05%)
Jan 31, 2002 32.29 33.12 31.88 32.82 17,822,604 +0.73(+2.29%)
Jan 30, 2002 30.57 32.09 30.01 32.09 21,519,258 +1.83(+6.06%)
Jan 29, 2002 31.21 31.58 30.13 30.26 14,934,245 -1.14(-3.63%)
Jan 28, 2002 31.23 31.71 30.81 31.40 13,337,201 +0.23(+0.74%)
Jan 25, 2002 29.61 31.31 29.60 31.17 17,371,342 +1.61(+5.45%)
Jan 24, 2002 29.63 30.47 29.17 29.56 20,762,094 +0.05(+0.16%)
Jan 23, 2002 28.22 29.63 28.03 29.51 16,484,522 +2.09(+7.61%)
Jan 22, 2002 28.77 28.82 27.42 27.43 12,232,602 -1.18(-4.13%)
Jan 21, 2002 28.37 28.94 28.13 28.61 15,955,955 +0.00(+0.00%)
Jan 18, 2002 28.37 28.94 28.13 28.61 15,915,121 -0.70(-2.40%)
Jan 17, 2002 28.97 29.49 27.94 29.31 21,688,874 +0.65(+2.28%)
Jan 16, 2002 29.66 29.90 28.65 28.66 31,941,052 -3.04(-9.58%)
Jan 15, 2002 32.07 32.57 31.32 31.70 14,922,553 -0.25(-0.77%)
Jan 14, 2002 32.51 33.04 31.72 31.94 17,706,386 -0.63(-1.94%)
Jan 11, 2002 33.29 33.69 32.08 32.57 14,594,140 -0.70(-2.10%)
Jan 10, 2002 33.58 34.01 32.89 33.27 15,563,325 +4.87(+17.15%)
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.