Skip to main content

KLA-Tencor Corp (NQ: KLAC )

695.03 -1.84 (-0.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.64 26.11 25.32 25.95 4,763,298 +0.23(+0.89%)
Jan 28, 2011 26.64 27.07 25.32 25.72 7,069,206 -0.58(-2.22%)
Jan 27, 2011 26.17 26.49 26.11 26.30 4,458,138 +0.09(+0.34%)
Jan 26, 2011 25.70 26.27 25.46 26.21 6,454,741 +0.51(+1.97%)
Jan 25, 2011 25.29 25.75 25.15 25.71 7,642,597 +0.33(+1.30%)
Jan 24, 2011 24.82 25.54 24.71 25.38 7,690,293 +0.75(+3.06%)
Jan 21, 2011 24.86 24.99 24.56 24.62 3,161,799 -0.18(-0.71%)
Jan 20, 2011 24.52 25.24 24.06 24.80 5,474,363 +0.31(+1.25%)
Jan 19, 2011 24.92 24.92 24.42 24.49 3,849,789 -0.45(-1.79%)
Jan 18, 2011 24.90 25.28 24.71 24.94 5,273,940 +0.15(+0.62%)
Jan 14, 2011 24.63 25.16 24.30 24.79 12,489,383 +1.39(+5.94%)
Jan 13, 2011 23.30 23.62 23.11 23.40 5,959,086 +0.45(+1.95%)
Jan 12, 2011 22.89 23.00 22.74 22.95 2,580,623 +0.25(+1.12%)
Jan 11, 2011 22.80 22.93 22.64 22.70 2,878,859 -0.05(-0.23%)
Jan 10, 2011 22.07 22.78 21.98 22.75 4,030,348 +0.57(+2.55%)
Jan 07, 2011 22.40 22.42 21.72 22.19 3,351,365 -0.30(-1.34%)
Jan 06, 2011 22.32 22.69 22.27 22.49 2,930,351 +0.18(+0.79%)
Jan 05, 2011 22.45 22.49 22.05 22.31 5,383,252 -0.34(-1.51%)
Jan 04, 2011 22.78 22.96 22.52 22.65 2,909,303 -0.16(-0.70%)
Jan 03, 2011 22.71 23.19 22.40 22.81 3,427,182 +0.06(+0.28%)
Dec 31, 2010 23.04 23.07 22.62 22.75 2,617,806 -0.33(-1.43%)
Dec 30, 2010 23.25 23.25 22.97 23.08 1,561,066 -0.17(-0.73%)
Dec 29, 2010 23.39 23.41 23.06 23.25 1,347,002 -0.08(-0.35%)
Dec 28, 2010 23.38 23.45 23.05 23.33 1,194,773 -0.06(-0.25%)
Dec 27, 2010 23.20 23.53 23.00 23.39 1,102,577 +0.09(+0.38%)
Dec 23, 2010 23.28 23.38 23.20 23.30 1,077,078 -0.06(-0.25%)
Dec 22, 2010 23.31 23.36 23.15 23.36 1,627,403 +0.03(+0.13%)
Dec 21, 2010 23.42 23.47 23.30 23.33 1,505,502 +0.00(+0.00%)
Dec 20, 2010 23.55 23.55 23.18 23.33 2,141,932 -0.12(-0.50%)
Dec 17, 2010 23.33 23.56 23.33 23.45 4,465,975 +0.09(+0.38%)
Dec 16, 2010 23.12 23.36 23.03 23.36 2,858,130 +0.26(+1.15%)
Dec 15, 2010 23.01 23.27 22.83 23.09 4,985,222 +0.02(+0.08%)
Dec 14, 2010 22.99 23.24 22.94 23.08 2,853,924 +0.14(+0.59%)
Dec 13, 2010 23.40 23.43 22.90 22.94 3,939,424 -0.30(-1.29%)
Dec 10, 2010 23.52 23.52 23.19 23.24 4,059,135 -0.20(-0.85%)
Dec 09, 2010 23.63 23.72 23.40 23.44 4,725,019 -0.13(-0.53%)
Dec 08, 2010 23.40 23.57 23.30 23.56 3,166,956 +0.22(+0.93%)
Dec 07, 2010 23.77 23.81 23.32 23.35 2,653,739 -0.09(-0.38%)
Dec 06, 2010 23.55 23.56 23.27 23.43 2,150,856 -0.21(-0.87%)
Dec 03, 2010 23.20 23.67 23.15 23.64 3,844,614 +0.41(+1.77%)
Dec 02, 2010 22.71 23.32 22.66 23.23 5,150,414 +0.62(+2.76%)
Dec 01, 2010 21.95 22.69 21.94 22.60 3,810,430 +1.02(+4.72%)
Nov 30, 2010 21.64 21.73 21.49 21.59 3,869,644 -0.35(-1.61%)
Nov 29, 2010 21.77 21.99 21.60 21.94 3,128,778 +0.05(+0.22%)
Nov 26, 2010 21.89 22.10 21.87 21.89 863,496 -0.19(-0.88%)
Nov 24, 2010 21.73 22.09 22.09 22.09 1,906,322 +0.62(+2.91%)
Nov 23, 2010 21.54 21.65 21.34 21.46 3,069,205 -0.36(-1.65%)
Nov 22, 2010 21.43 21.86 21.39 21.82 2,851,721 +0.19(+0.90%)
Nov 19, 2010 21.49 21.77 21.41 21.63 3,210,799 +0.12(+0.57%)
Nov 18, 2010 21.34 21.80 21.29 21.50 3,470,163 +0.43(+2.04%)
Nov 17, 2010 21.12 21.37 20.97 21.07 4,136,238 -0.07(-0.33%)
Nov 16, 2010 21.34 21.68 21.04 21.14 5,713,900 -0.44(-2.02%)
Nov 15, 2010 21.70 21.90 21.56 21.58 3,063,340 -0.01(-0.05%)
Nov 12, 2010 21.50 21.94 21.26 21.59 3,545,750 -0.16(-0.76%)
Nov 11, 2010 21.30 21.82 21.22 21.76 2,807,129 -0.25(-1.12%)
Nov 10, 2010 21.95 22.10 21.57 22.00 4,047,801 +0.12(+0.56%)
Nov 09, 2010 22.20 22.30 21.77 21.88 3,758,475 -0.29(-1.32%)
Nov 08, 2010 21.85 22.33 21.78 22.17 3,153,311 +0.20(+0.93%)
Nov 05, 2010 22.11 22.30 21.85 21.97 3,642,722 -0.14(-0.64%)
Nov 04, 2010 21.44 22.11 21.32 22.11 5,137,960 +1.01(+4.80%)
Nov 03, 2010 20.89 21.11 20.77 21.10 4,602,467 +0.13(+0.61%)
Nov 02, 2010 20.91 21.00 20.55 20.97 4,904,157 +0.18(+0.84%)
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.