Skip to main content

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.81 60.65 59.58 60.52 1,687,818 +0.82(+1.37%)
Sep 29, 2016 60.33 60.39 59.41 59.70 3,994,671 -0.94(-1.55%)
Sep 28, 2016 60.77 60.97 60.34 60.64 1,216,735 -0.13(-0.21%)
Sep 27, 2016 59.85 60.77 59.83 60.77 1,413,892 +0.87(+1.45%)
Sep 26, 2016 60.13 60.65 59.69 59.90 975,227 -0.28(-0.46%)
Sep 23, 2016 60.09 60.70 60.06 60.18 637,411 -0.16(-0.27%)
Sep 22, 2016 61.04 61.04 60.18 60.34 1,803,622 -0.24(-0.40%)
Sep 21, 2016 60.04 60.95 60.00 60.59 1,673,257 +0.53(+0.88%)
Sep 20, 2016 60.80 60.86 60.06 60.06 957,519 -0.44(-0.73%)
Sep 19, 2016 61.12 61.20 60.25 60.50 1,389,415 -0.47(-0.77%)
Sep 16, 2016 60.85 61.12 60.27 60.97 1,744,876 -0.03(-0.04%)
Sep 15, 2016 59.68 61.13 59.68 61.00 2,821,620 +1.18(+1.97%)
Sep 14, 2016 59.89 60.21 59.50 59.81 1,165,647 -0.11(-0.19%)
Sep 13, 2016 61.67 61.68 59.47 59.93 1,276,140 -1.38(-2.25%)
Sep 12, 2016 59.91 61.34 59.65 61.31 1,510,199 +1.03(+1.71%)
Sep 09, 2016 60.93 61.10 60.15 60.27 1,943,806 -0.89(-1.46%)
Sep 08, 2016 61.34 61.40 60.93 61.17 1,120,982 -0.30(-0.48%)
Sep 07, 2016 61.47 61.47 60.77 61.46 1,682,500 +0.23(+0.37%)
Sep 06, 2016 61.17 61.32 59.85 61.24 1,358,294 +0.30(+0.48%)
Sep 02, 2016 61.64 60.94 60.94 60.94 981,871 -0.47(-0.76%)
Sep 01, 2016 60.39 61.44 60.20 61.41 2,229,566 +1.28(+2.14%)
Aug 31, 2016 59.14 60.18 58.98 60.13 3,259,821 +0.78(+1.32%)
Aug 30, 2016 59.79 59.93 59.06 59.35 1,299,979 -0.32(-0.54%)
Aug 29, 2016 59.54 60.54 59.54 59.67 2,266,464 +1.05(+1.79%)
Aug 26, 2016 58.41 58.72 58.07 58.62 1,614,359 +0.19(+0.33%)
Aug 25, 2016 58.35 58.57 58.14 58.43 1,572,989 +0.11(+0.19%)
Aug 24, 2016 59.03 59.15 58.18 58.31 1,523,243 -0.76(-1.29%)
Aug 23, 2016 61.43 61.76 58.78 59.08 2,812,711 -2.14(-3.50%)
Aug 22, 2016 61.46 61.83 61.07 61.22 1,160,491 -0.37(-0.61%)
Aug 19, 2016 60.68 61.76 60.66 61.59 1,885,291 +1.06(+1.75%)
Aug 18, 2016 60.37 60.67 60.25 60.54 700,663 +0.08(+0.13%)
Aug 17, 2016 59.97 60.64 59.60 60.46 1,203,304 +0.39(+0.65%)
Aug 16, 2016 60.00 60.23 59.84 60.07 1,403,489 -0.22(-0.36%)
Aug 15, 2016 59.28 60.34 59.17 60.28 2,328,323 +1.01(+1.70%)
Aug 12, 2016 59.01 59.48 58.36 59.28 3,336,624 +0.67(+1.14%)
Aug 11, 2016 60.65 60.91 58.06 58.61 3,943,756 -1.25(-2.09%)
Aug 10, 2016 65.87 65.87 59.54 59.86 8,552,639 -6.84(-10.26%)
Aug 09, 2016 66.43 66.79 66.14 66.70 313,260 +0.34(+0.51%)
Aug 08, 2016 66.87 66.89 66.36 66.36 599,861 -0.53(-0.79%)
Aug 05, 2016 66.29 66.89 66.17 66.89 500,546 +0.72(+1.08%)
Aug 04, 2016 65.44 66.18 65.44 66.17 465,995 +0.61(+0.93%)
Aug 03, 2016 65.14 65.57 65.11 65.56 1,160,976 +0.32(+0.49%)
Aug 02, 2016 65.86 65.92 64.98 65.24 1,013,068 -0.74(-1.12%)
Aug 01, 2016 65.16 65.98 65.12 65.98 885,706 +0.75(+1.15%)
Jul 29, 2016 66.52 66.68 65.02 65.23 1,678,585 -1.50(-2.25%)
Jul 28, 2016 66.67 67.08 66.24 66.73 1,097,985 +0.39(+0.58%)
Jul 27, 2016 66.33 66.62 66.03 66.35 570,568 +0.01(+0.01%)
Jul 26, 2016 66.19 66.57 65.79 66.34 642,780 +0.43(+0.65%)
Jul 25, 2016 65.56 65.91 65.46 65.91 400,203 +0.37(+0.57%)
Jul 22, 2016 65.24 65.66 65.17 65.54 517,054 +0.28(+0.42%)
Jul 21, 2016 65.89 65.92 65.16 65.26 549,767 -0.80(-1.21%)
Jul 20, 2016 65.48 66.26 65.33 66.06 680,920 +0.62(+0.95%)
Jul 19, 2016 65.23 65.64 65.15 65.44 755,541 +0.02(+0.03%)
Jul 18, 2016 64.89 65.42 64.78 65.42 1,049,120 +0.69(+1.06%)
Jul 15, 2016 64.95 65.12 64.59 64.73 1,907,857 -0.08(-0.12%)
Jul 14, 2016 65.48 65.57 64.51 64.81 2,151,998 -0.28(-0.44%)
Jul 13, 2016 65.09 65.39 64.94 65.10 630,454 +0.18(+0.28%)
Jul 12, 2016 64.45 64.94 64.30 64.92 671,496 +0.83(+1.29%)
Jul 11, 2016 63.35 64.24 63.35 64.09 650,813 +0.54(+0.85%)
Jul 08, 2016 62.39 63.68 62.24 63.55 974,065 +1.30(+2.09%)
Jul 07, 2016 62.18 62.81 62.11 62.24 2,197,769 +0.11(+0.18%)
Jul 05, 2016 62.24 62.35 61.76 62.13 1,420,542 -0.34(-0.54%)
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.