Skip to main content

KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.14 18.96 17.92 18.74 34,609,100 -0.64(-3.29%)
Jan 30, 2003 20.56 20.72 19.36 19.38 22,977,960 -1.17(-5.70%)
Jan 29, 2003 20.07 20.71 19.70 20.55 27,739,140 +0.64(+3.23%)
Jan 28, 2003 20.03 20.25 19.54 19.91 23,304,814 +0.09(+0.43%)
Jan 27, 2003 19.64 20.22 19.55 19.82 19,595,638 +0.03(+0.17%)
Jan 24, 2003 20.44 20.61 19.70 19.79 31,291,234 -1.12(-5.36%)
Jan 23, 2003 21.29 21.53 20.49 20.91 29,579,884 +0.12(+0.58%)
Jan 22, 2003 20.76 21.33 20.51 20.79 24,913,592 +0.27(+1.32%)
Jan 21, 2003 20.99 21.16 20.48 20.52 20,309,644 -0.17(-0.81%)
Jan 17, 2003 21.26 21.48 20.53 20.68 24,827,214 -1.04(-4.78%)
Jan 16, 2003 22.41 22.62 21.57 21.72 24,024,566 -0.36(-1.61%)
Jan 15, 2003 22.26 22.48 21.60 22.08 31,677,146 -0.69(-3.03%)
Jan 14, 2003 23.33 23.72 22.60 22.77 33,565,780 -0.46(-1.98%)
Jan 13, 2003 24.29 24.48 23.04 23.23 28,029,096 -0.55(-2.32%)
Jan 10, 2003 22.79 24.00 22.68 23.78 28,882,770 +0.55(+2.35%)
Jan 09, 2003 22.99 23.75 22.93 23.23 24,525,764 +0.62(+2.74%)
Jan 08, 2003 23.03 23.16 22.43 22.61 19,449,354 -0.62(-2.67%)
Jan 07, 2003 23.46 23.95 23.04 23.23 22,814,762 -0.22(-0.93%)
Jan 06, 2003 22.77 23.81 22.58 23.45 27,180,474 +1.06(+4.72%)
Jan 03, 2003 21.30 22.41 21.22 22.39 22,322,794 +0.94(+4.39%)
Jan 02, 2003 20.87 21.52 20.34 21.45 22,248,258 +1.14(+5.63%)
Dec 31, 2002 20.43 20.74 20.18 20.31 11,303,937 -0.11(-0.56%)
Dec 30, 2002 20.89 21.10 20.30 20.43 10,948,153 -0.36(-1.74%)
Dec 27, 2002 21.01 21.19 20.68 20.79 8,436,767 -0.25(-1.20%)
Dec 26, 2002 21.59 21.93 21.03 21.04 10,653,843 -0.38(-1.80%)
Dec 24, 2002 21.42 21.82 21.38 21.42 7,085,205 -0.10(-0.48%)
Dec 23, 2002 21.15 21.76 20.59 21.53 13,846,844 +0.74(+3.56%)
Dec 20, 2002 21.15 21.50 20.59 20.79 17,830,128 -0.13(-0.63%)
Dec 19, 2002 20.58 21.10 20.33 20.92 23,423,932 +0.30(+1.48%)
Dec 18, 2002 21.27 21.30 20.48 20.61 21,587,890 -1.15(-5.27%)
Dec 17, 2002 22.43 22.73 21.56 21.76 23,192,140 -0.72(-3.22%)
Dec 16, 2002 21.48 22.50 21.08 22.49 22,843,670 +1.22(+5.72%)
Dec 13, 2002 22.72 22.92 21.16 21.27 15,389,446 -0.78(-3.54%)
Dec 12, 2002 22.72 22.92 21.81 22.05 22,281,870 -0.41(-1.82%)
Dec 11, 2002 22.05 22.75 21.73 22.46 24,636,522 +0.14(+0.64%)
Dec 10, 2002 21.65 22.57 21.60 22.31 25,910,762 +0.89(+4.15%)
Dec 09, 2002 22.45 22.51 21.37 21.42 22,898,004 -1.26(-5.54%)
Dec 06, 2002 22.14 23.03 21.98 22.68 24,557,808 +0.09(+0.38%)
Dec 05, 2002 23.34 23.48 22.19 22.60 29,760,474 -0.43(-1.85%)
Dec 04, 2002 23.46 23.51 22.76 23.02 40,887,652 -1.26(-5.18%)
Dec 03, 2002 25.33 25.35 24.28 24.28 28,000,884 -1.41(-5.50%)
Dec 02, 2002 26.07 26.41 25.20 25.69 29,970,498 -0.61(-2.31%)
Nov 27, 2002 25.15 26.36 25.06 26.30 21,914,592 +1.74(+7.08%)
Nov 26, 2002 25.29 25.35 24.43 24.56 21,623,068 -0.79(-3.10%)
Nov 25, 2002 24.56 25.61 24.46 25.35 30,061,402 +0.74(+3.01%)
Nov 22, 2002 24.20 24.81 23.83 24.61 31,987,304 +0.00(+0.00%)
Nov 21, 2002 23.35 24.68 23.20 24.61 39,208,344 +1.74(+7.61%)
Nov 20, 2002 21.37 22.88 21.33 22.87 33,520,152 +1.74(+8.24%)
Nov 19, 2002 21.36 21.75 20.99 21.13 26,342,126 -0.37(-1.71%)
Nov 18, 2002 21.94 22.33 21.45 21.49 22,892,258 -0.34(-1.55%)
Nov 15, 2002 21.19 22.21 20.96 21.83 30,731,524 +0.23(+1.06%)
Nov 14, 2002 20.76 21.62 20.22 21.60 35,485,584 +1.25(+6.12%)
Nov 13, 2002 20.16 20.69 19.75 20.36 40,751,816 -0.01(-0.06%)
Nov 12, 2002 20.22 21.03 20.02 20.37 32,367,294 +0.29(+1.43%)
Nov 11, 2002 21.13 21.19 19.98 20.08 26,426,762 -1.19(-5.61%)
Nov 08, 2002 21.01 21.56 20.58 21.27 32,977,856 +0.24(+1.15%)
Nov 07, 2002 21.88 22.05 20.90 21.03 32,955,566 -1.40(-6.25%)
Nov 06, 2002 21.61 22.54 21.49 22.43 34,524,812 +0.92(+4.27%)
Nov 05, 2002 21.50 21.96 20.79 21.52 37,329,288 -0.25(-1.13%)
Nov 04, 2002 22.16 22.80 21.56 21.76 36,715,244 +0.29(+1.36%)
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.