Skip to main content

KLA-Tencor Corp (NQ: KLAC )

772.43 +41.39 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 38.86 39.47 38.81 39.36 2,559,057 -0.13(-0.34%)
Jan 30, 2014 39.78 39.93 39.21 39.49 2,335,195 +0.10(+0.26%)
Jan 29, 2014 39.34 39.64 39.14 39.39 2,167,682 -0.06(-0.15%)
Jan 28, 2014 39.50 39.89 39.18 39.44 2,829,856 -0.06(-0.15%)
Jan 27, 2014 39.84 39.93 39.17 39.50 2,173,978 -0.24(-0.60%)
Jan 24, 2014 40.64 40.64 39.41 39.74 3,926,433 -0.93(-2.30%)
Jan 23, 2014 40.59 40.87 40.18 40.67 2,922,815 -0.08(-0.20%)
Jan 22, 2014 40.05 40.84 40.03 40.76 2,561,357 +0.78(+1.95%)
Jan 21, 2014 40.48 40.51 39.91 39.98 1,720,100 -0.19(-0.48%)
Jan 17, 2014 40.23 40.17 40.17 40.17 2,258,707 -0.20(-0.51%)
Jan 16, 2014 40.59 40.80 40.18 40.37 1,659,199 -0.52(-1.28%)
Jan 15, 2014 40.89 41.12 40.72 40.90 2,506,337 +0.01(+0.03%)
Jan 14, 2014 39.98 41.17 39.96 40.89 2,814,879 +0.99(+2.49%)
Jan 13, 2014 40.96 40.97 39.80 39.89 2,042,645 -0.84(-2.06%)
Jan 10, 2014 40.19 40.83 39.85 40.73 1,557,100 +0.72(+1.81%)
Jan 09, 2014 40.01 40.65 39.85 40.01 2,994,240 +0.12(+0.31%)
Jan 08, 2014 40.06 40.18 39.68 39.89 2,259,405 -0.02(-0.05%)
Jan 07, 2014 39.98 40.19 39.75 39.91 2,962,630 -0.02(-0.05%)
Jan 06, 2014 40.60 40.60 39.84 39.92 1,667,477 -0.71(-1.75%)
Jan 03, 2014 40.57 40.92 40.39 40.64 1,196,427 +0.06(+0.14%)
Jan 02, 2014 40.97 41.05 40.42 40.58 1,534,182 -0.69(-1.68%)
Dec 31, 2013 41.29 41.27 41.27 41.27 935,908 +0.17(+0.40%)
Dec 30, 2013 40.94 41.17 40.74 41.10 844,123 +0.09(+0.22%)
Dec 27, 2013 41.15 41.22 40.81 41.01 912,392 -0.04(-0.09%)
Dec 26, 2013 41.06 41.15 40.87 41.05 683,884 +0.05(+0.13%)
Dec 24, 2013 40.77 41.08 40.77 41.00 493,605 +0.12(+0.30%)
Dec 23, 2013 40.60 40.95 40.48 40.88 958,794 +0.47(+1.16%)
Dec 20, 2013 40.12 40.63 40.01 40.41 2,648,882 +0.27(+0.67%)
Dec 19, 2013 40.05 40.17 39.66 40.14 1,047,563 +0.00(+0.00%)
Dec 18, 2013 39.65 40.16 39.16 40.14 1,869,129 +0.49(+1.23%)
Dec 17, 2013 38.86 39.76 38.85 39.66 1,656,851 +0.63(+1.62%)
Dec 16, 2013 39.52 39.69 38.95 39.02 2,148,168 -0.15(-0.38%)
Dec 13, 2013 39.22 39.37 38.95 39.17 1,414,109 +0.17(+0.43%)
Dec 12, 2013 39.52 39.78 38.76 39.00 2,482,343 -0.67(-1.69%)
Dec 11, 2013 40.05 40.19 39.66 39.68 1,247,983 -0.26(-0.64%)
Dec 10, 2013 40.15 40.25 39.68 39.93 1,412,149 -0.26(-0.65%)
Dec 09, 2013 40.09 40.32 39.96 40.19 1,688,438 +0.08(+0.21%)
Dec 06, 2013 40.06 40.37 39.87 40.11 0 +0.54(+1.36%)
Dec 05, 2013 39.69 39.89 39.39 39.57 2,615,984 -0.08(-0.19%)
Dec 04, 2013 40.57 40.81 38.73 39.65 5,905,307 -1.11(-2.72%)
Dec 03, 2013 40.56 41.28 40.68 40.76 1,507,490 +0.01(+0.02%)
Dec 02, 2013 40.72 41.17 40.67 40.75 1,337,220 -0.14(-0.34%)
Nov 29, 2013 40.91 41.30 40.89 40.89 0 -0.10(-0.25%)
Nov 27, 2013 41.04 41.36 40.81 40.99 0 -0.27(-0.65%)
Nov 26, 2013 40.77 41.41 40.64 41.26 1,384,949 +0.63(+1.56%)
Nov 25, 2013 40.67 40.76 40.45 40.63 1,349,843 -0.02(-0.05%)
Nov 22, 2013 40.80 40.96 40.55 40.65 0 +0.05(+0.13%)
Nov 21, 2013 39.88 40.76 39.68 40.60 1,536,702 +0.99(+2.49%)
Nov 20, 2013 39.98 40.09 39.42 39.61 1,309,075 -0.10(-0.24%)
Nov 19, 2013 39.94 40.25 39.59 39.71 1,871,826 -0.55(-1.37%)
Nov 18, 2013 40.74 40.79 40.17 40.26 1,472,984 -0.42(-1.02%)
Nov 15, 2013 40.16 40.71 39.58 40.67 0 +0.58(+1.44%)
Nov 14, 2013 40.62 40.65 40.05 40.10 1,649,299 -0.54(-1.34%)
Nov 13, 2013 39.94 40.64 39.78 40.64 1,621,814 +0.39(+0.96%)
Nov 12, 2013 39.50 40.31 39.50 40.25 1,552,377 +0.34(+0.86%)
Nov 11, 2013 40.56 40.63 39.64 39.91 3,067,903 -1.28(-3.12%)
Nov 08, 2013 40.68 41.20 40.39 41.20 0 +0.60(+1.47%)
Nov 07, 2013 40.97 41.23 40.48 40.60 1,921,281 -0.50(-1.22%)
Nov 06, 2013 41.07 41.18 40.71 41.10 1,465,558 +0.43(+1.06%)
Nov 05, 2013 40.41 41.08 40.41 40.67 2,449,373 -0.32(-0.78%)
Nov 04, 2013 41.24 41.25 40.72 40.99 2,302,141 -0.27(-0.65%)
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.