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 29, 2016 56.34 56.94 56.11 56.94 2,825,027 +1.31(+2.35%)
Jan 28, 2016 54.72 56.39 54.72 55.63 1,476,601 +0.87(+1.58%)
Jan 27, 2016 55.44 55.59 54.67 54.77 1,856,398 -0.60(-1.09%)
Jan 26, 2016 54.95 55.52 54.79 55.37 1,264,260 +0.42(+0.76%)
Jan 25, 2016 55.27 55.47 54.88 54.95 1,472,407 -0.37(-0.68%)
Jan 22, 2016 55.80 55.99 54.97 55.33 1,170,875 +0.39(+0.71%)
Jan 21, 2016 55.51 55.52 54.70 54.94 1,154,217 -0.37(-0.66%)
Jan 20, 2016 54.58 55.74 54.38 55.30 3,495,085 +0.63(+1.15%)
Jan 19, 2016 55.68 55.68 54.46 54.67 1,083,475 -0.20(-0.36%)
Jan 15, 2016 54.50 54.87 54.87 54.87 2,059,585 -1.79(-3.17%)
Jan 14, 2016 55.28 57.07 55.09 56.66 2,923,713 +1.60(+2.90%)
Jan 13, 2016 55.94 56.36 54.97 55.06 1,464,678 -0.82(-1.48%)
Jan 12, 2016 56.03 56.49 55.38 55.89 876,204 +0.20(+0.37%)
Jan 11, 2016 55.90 55.90 55.11 55.69 1,464,016 +0.23(+0.41%)
Jan 08, 2016 56.22 56.37 55.00 55.46 1,972,545 -0.59(-1.06%)
Jan 07, 2016 55.61 56.66 55.60 56.05 2,105,301 -0.54(-0.96%)
Jan 06, 2016 57.56 58.01 56.18 56.59 1,794,455 -1.84(-3.14%)
Jan 05, 2016 58.12 58.69 58.12 58.43 2,470,296 +0.04(+0.07%)
Jan 04, 2016 57.83 58.80 57.80 58.39 2,570,861 -0.56(-0.95%)
Dec 31, 2015 59.07 58.95 58.95 58.95 1,004,793 -0.29(-0.49%)
Dec 30, 2015 59.37 59.67 59.21 59.24 819,531 -0.18(-0.30%)
Dec 29, 2015 59.20 59.74 59.16 59.42 1,167,336 +0.43(+0.72%)
Dec 28, 2015 58.89 59.02 58.49 58.99 910,987 -0.09(-0.16%)
Dec 24, 2015 58.82 59.09 59.09 59.09 435,516 +0.22(+0.38%)
Dec 23, 2015 58.92 59.05 58.77 58.86 514,391 +0.14(+0.25%)
Dec 22, 2015 58.10 58.75 57.69 58.72 764,829 +0.60(+1.04%)
Dec 21, 2015 57.27 58.13 57.00 58.12 1,839,897 +1.28(+2.26%)
Dec 18, 2015 57.56 57.91 56.81 56.83 5,639,280 -1.01(-1.75%)
Dec 17, 2015 58.86 58.98 57.84 57.84 1,491,129 -0.87(-1.48%)
Dec 16, 2015 58.62 58.98 57.85 58.72 2,018,112 +0.17(+0.28%)
Dec 15, 2015 57.79 58.97 57.76 58.55 1,831,055 +1.06(+1.85%)
Dec 14, 2015 57.89 57.91 57.14 57.49 1,208,076 -0.20(-0.35%)
Dec 11, 2015 57.40 58.05 57.40 57.69 1,009,722 -0.53(-0.91%)
Dec 10, 2015 57.44 58.64 57.35 58.22 1,443,403 +0.77(+1.35%)
Dec 09, 2015 58.33 58.49 57.42 57.44 1,632,149 -0.98(-1.67%)
Dec 08, 2015 56.92 58.69 56.92 58.42 1,849,208 +1.06(+1.85%)
Dec 07, 2015 57.32 57.76 57.05 57.36 1,617,070 -0.08(-0.13%)
Dec 04, 2015 56.76 57.76 56.76 57.44 1,154,012 +0.82(+1.44%)
Dec 03, 2015 57.68 57.90 56.62 56.62 1,989,640 -0.94(-1.64%)
Dec 02, 2015 57.47 58.10 57.47 57.56 1,638,848 -0.15(-0.27%)
Dec 01, 2015 56.76 57.80 56.76 57.72 1,672,809 +1.22(+2.15%)
Nov 30, 2015 56.64 57.05 56.48 56.50 2,095,937 -0.06(-0.11%)
Nov 27, 2015 56.44 56.72 56.37 56.56 597,907 +0.14(+0.26%)
Nov 25, 2015 56.62 56.42 56.42 56.42 1,393,252 -0.08(-0.14%)
Nov 24, 2015 56.48 56.90 56.24 56.49 2,349,193 -0.17(-0.30%)
Nov 23, 2015 56.88 57.04 56.45 56.66 2,011,132 -0.31(-0.54%)
Nov 20, 2015 56.95 57.37 56.71 56.97 989,812 +0.10(+0.18%)
Nov 19, 2015 57.35 57.35 56.64 56.87 1,624,531 -0.17(-0.30%)
Nov 18, 2015 56.53 57.08 56.39 57.04 1,595,560 +0.35(+0.61%)
Nov 17, 2015 56.37 57.03 56.25 56.69 1,699,571 +0.29(+0.51%)
Nov 16, 2015 55.96 56.42 55.50 56.40 2,747,298 +0.57(+1.02%)
Nov 13, 2015 56.06 56.42 55.79 55.83 2,112,111 -0.15(-0.27%)
Nov 12, 2015 56.30 56.42 55.88 55.98 3,429,710 -0.44(-0.78%)
Nov 11, 2015 56.31 56.86 56.14 56.42 1,357,026 +0.12(+0.21%)
Nov 10, 2015 56.49 56.66 56.07 56.31 933,599 -0.13(-0.24%)
Nov 09, 2015 56.26 56.53 56.05 56.44 2,522,417 +0.06(+0.10%)
Nov 06, 2015 56.29 56.63 56.04 56.38 1,440,565 -0.13(-0.22%)
Nov 05, 2015 56.53 56.80 56.03 56.51 2,094,495 +0.14(+0.25%)
Nov 04, 2015 55.91 56.48 55.91 56.37 2,256,381 +0.28(+0.50%)
Nov 03, 2015 56.08 56.21 55.81 56.09 3,109,828 -0.04(-0.08%)
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.