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, 2021 276.15 278.21 269.09 269.43 1,209,671 -10.61(-3.79%)
Jan 28, 2021 279.68 285.46 277.48 280.04 1,061,173 +6.41(+2.34%)
Jan 27, 2021 286.00 287.45 272.29 273.63 1,723,210 -18.38(-6.30%)
Jan 26, 2021 298.22 298.93 291.31 292.01 864,975 -5.15(-1.73%)
Jan 25, 2021 297.64 300.46 291.77 297.16 993,468 +3.74(+1.28%)
Jan 22, 2021 293.70 297.60 292.90 293.42 753,744 -0.18(-0.06%)
Jan 21, 2021 296.26 297.16 289.01 293.60 1,105,091 +0.84(+0.29%)
Jan 20, 2021 304.88 305.53 290.76 292.76 1,059,912 -9.38(-3.10%)
Jan 19, 2021 296.14 304.76 296.14 302.14 1,325,323 +9.57(+3.27%)
Jan 15, 2021 291.96 293.23 284.75 292.57 1,669,963 +0.24(+0.08%)
Jan 14, 2021 291.31 303.87 290.44 292.33 2,526,950 +13.26(+4.75%)
Jan 13, 2021 277.78 282.37 274.32 279.07 1,200,135 -0.86(-0.31%)
Jan 12, 2021 278.02 285.04 276.09 279.93 1,375,820 +1.81(+0.65%)
Jan 11, 2021 270.66 279.80 267.44 278.12 1,251,494 +5.70(+2.09%)
Jan 08, 2021 271.50 276.42 268.94 272.42 1,093,350 +4.80(+1.79%)
Jan 07, 2021 258.48 268.73 258.16 267.62 1,051,684 +12.49(+4.89%)
Jan 06, 2021 252.48 260.64 251.86 255.13 884,154 -0.56(-0.22%)
Jan 05, 2021 250.30 256.20 249.12 255.69 1,117,313 +5.25(+2.10%)
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.