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, 2005 26.55 26.79 26.41 26.56 6,399,589 +0.22(+0.83%)
Jan 28, 2005 26.73 26.89 26.17 26.34 8,419,080 -0.47(-1.76%)
Jan 27, 2005 26.36 26.82 26.15 26.81 9,727,849 +0.42(+1.59%)
Jan 26, 2005 25.84 26.48 25.74 26.39 8,386,142 +0.69(+2.68%)
Jan 25, 2005 25.55 25.79 25.39 25.70 8,449,856 +0.44(+1.75%)
Jan 24, 2005 25.49 25.74 25.08 25.26 8,571,214 -0.24(-0.95%)
Jan 21, 2005 25.24 25.81 25.04 25.50 16,305,801 +0.63(+2.54%)
Jan 20, 2005 24.93 25.50 24.75 24.87 14,512,803 -0.31(-1.23%)
Jan 19, 2005 25.90 25.95 25.18 25.18 8,253,290 -0.79(-3.05%)
Jan 18, 2005 25.63 25.97 25.55 25.97 8,157,343 +0.18(+0.71%)
Jan 14, 2005 25.11 25.81 25.03 25.79 12,671,285 +0.84(+3.36%)
Jan 13, 2005 25.53 25.59 24.94 24.95 9,353,183 -0.57(-2.25%)
Jan 12, 2005 25.28 25.70 24.99 25.52 17,240,374 +1.17(+4.79%)
Jan 11, 2005 24.05 24.46 23.95 24.36 13,079,103 +0.10(+0.40%)
Jan 10, 2005 24.64 24.84 24.26 24.26 8,401,793 -0.41(-1.68%)
Jan 07, 2005 24.43 25.02 24.35 24.67 11,876,119 +0.38(+1.56%)
Jan 06, 2005 24.93 25.11 24.29 24.30 10,800,479 -0.47(-1.88%)
Jan 05, 2005 25.01 25.47 24.76 24.76 11,105,475 -0.41(-1.62%)
Jan 04, 2005 26.18 26.27 24.91 25.17 12,108,042 -0.84(-3.24%)
Jan 03, 2005 26.85 26.99 25.98 26.01 7,035,728 -0.73(-2.75%)
Dec 31, 2004 26.52 26.83 26.48 26.75 2,603,162 +0.20(+0.76%)
Dec 30, 2004 26.55 26.74 26.49 26.55 2,381,472 -0.01(-0.04%)
Dec 29, 2004 26.35 26.84 26.28 26.56 4,379,122 +0.24(+0.89%)
Dec 28, 2004 26.00 26.32 25.70 26.32 4,678,830 +0.39(+1.51%)
Dec 27, 2004 26.38 26.41 25.83 25.93 4,289,087 -0.32(-1.22%)
Dec 23, 2004 26.21 26.48 26.17 26.25 2,817,189 -0.06(-0.24%)
Dec 22, 2004 26.18 26.61 26.18 26.32 4,817,800 -0.13(-0.50%)
Dec 21, 2004 26.22 26.55 26.02 26.45 6,940,314 +0.36(+1.36%)
Dec 20, 2004 26.50 26.69 26.01 26.09 6,514,000 -0.40(-1.50%)
Dec 17, 2004 26.27 27.05 26.20 26.49 9,260,660 +0.06(+0.22%)
Dec 16, 2004 26.84 27.10 26.29 26.43 7,296,621 -0.49(-1.81%)
Dec 15, 2004 27.28 27.33 26.73 26.92 6,917,501 -0.27(-0.99%)
Dec 14, 2004 26.76 27.24 26.70 27.19 7,128,220 +0.57(+2.14%)
Dec 13, 2004 26.72 26.79 26.29 26.62 5,746,356 +0.11(+0.41%)
Dec 10, 2004 26.42 26.82 26.39 26.51 6,701,732 -0.20(-0.73%)
Dec 09, 2004 26.43 26.98 26.09 26.71 13,450,135 -0.24(-0.87%)
Dec 08, 2004 27.18 27.22 26.79 26.94 9,753,499 -0.38(-1.41%)
Dec 07, 2004 28.18 28.34 27.29 27.33 8,987,597 -0.80(-2.86%)
Dec 06, 2004 28.00 28.30 27.76 28.13 7,395,188 +0.03(+0.10%)
Dec 03, 2004 28.09 28.63 28.05 28.10 18,755,202 +0.94(+3.45%)
Dec 02, 2004 27.21 27.65 27.09 27.17 11,101,055 -0.19(-0.69%)
Dec 01, 2004 26.10 27.36 26.06 27.36 10,897,998 +1.48(+5.73%)
Nov 30, 2004 26.16 26.25 25.78 25.87 8,571,035 -0.26(-1.01%)
Nov 29, 2004 26.39 26.55 25.98 26.14 6,100,399 -0.05(-0.18%)
Nov 26, 2004 26.32 26.50 26.18 26.18 1,694,806 -0.22(-0.83%)
Nov 24, 2004 26.17 26.46 26.15 26.40 4,564,763 +0.29(+1.12%)
Nov 23, 2004 26.16 26.56 26.01 26.11 6,732,556 -0.16(-0.59%)
Nov 22, 2004 26.31 26.37 25.89 26.27 6,216,556 -0.08(-0.31%)
Nov 19, 2004 26.64 26.77 26.22 26.35 8,204,453 -0.71(-2.61%)
Nov 18, 2004 26.39 27.07 26.16 27.05 16,897,740 +0.05(+0.19%)
Nov 17, 2004 26.41 27.30 26.37 27.00 15,708,833 +0.91(+3.48%)
Nov 16, 2004 26.12 26.27 25.75 26.09 7,916,587 -0.15(-0.57%)
Nov 15, 2004 25.46 26.41 25.32 26.24 10,076,717 +0.73(+2.88%)
Nov 12, 2004 25.27 25.51 24.90 25.51 7,910,666 +0.17(+0.66%)
Nov 11, 2004 25.00 25.42 24.82 25.34 8,685,798 +0.39(+1.56%)
Nov 10, 2004 25.74 25.74 24.88 24.95 14,102,841 -0.96(-3.72%)
Nov 09, 2004 26.04 26.13 25.65 25.91 8,782,799 -0.19(-0.73%)
Nov 08, 2004 26.04 26.36 25.98 26.10 5,764,120 -0.02(-0.07%)
Nov 05, 2004 26.02 26.31 25.78 26.12 9,611,046 +0.37(+1.45%)
Nov 04, 2004 25.27 25.90 25.04 25.75 15,598,946 -0.10(-0.40%)
Nov 03, 2004 26.82 26.87 25.75 25.85 14,079,680 -0.37(-1.40%)
Nov 02, 2004 25.71 26.41 25.69 26.22 11,475,821 +0.17(+0.64%)
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.