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 30, 2015 51.28 51.79 50.40 50.51 1,985,837 -1.58(-3.03%)
Jan 29, 2015 51.38 52.23 51.03 52.08 1,559,125 +0.52(+1.00%)
Jan 28, 2015 52.59 52.95 51.55 51.56 2,071,110 -0.48(-0.92%)
Jan 27, 2015 52.47 52.73 52.16 52.04 3,085,536 -1.73(-3.21%)
Jan 26, 2015 53.31 53.98 52.73 53.77 3,754,361 +0.16(+0.31%)
Jan 23, 2015 54.70 55.46 53.50 53.60 6,653,639 -4.69(-8.05%)
Jan 22, 2015 57.09 58.44 56.43 58.29 2,767,266 +1.27(+2.22%)
Jan 21, 2015 56.26 57.46 56.26 57.03 1,522,833 +0.41(+0.73%)
Jan 20, 2015 56.08 56.74 55.48 56.62 1,844,027 +0.88(+1.58%)
Jan 16, 2015 54.83 55.86 54.60 55.73 1,702,993 +0.79(+1.44%)
Jan 15, 2015 55.25 56.77 54.52 54.94 4,018,196 +1.08(+2.01%)
Jan 14, 2015 53.58 54.42 53.33 53.86 2,177,882 -0.36(-0.67%)
Jan 13, 2015 55.72 56.27 53.66 54.22 1,796,106 -0.90(-1.64%)
Jan 12, 2015 56.81 56.95 54.78 55.12 1,865,176 -1.71(-3.01%)
Jan 09, 2015 56.93 57.14 56.15 56.83 869,018 +0.20(+0.35%)
Jan 08, 2015 56.18 57.05 56.02 56.63 1,553,100 +0.93(+1.67%)
Jan 07, 2015 54.87 55.73 54.65 55.71 1,991,908 +0.91(+1.66%)
Jan 06, 2015 56.33 56.54 54.65 54.79 2,376,009 -1.67(-2.95%)
Jan 05, 2015 57.32 57.55 56.43 56.46 1,310,934 -1.29(-2.23%)
Jan 02, 2015 58.02 58.55 57.36 57.75 999,335 -0.02(-0.04%)
Dec 31, 2014 58.84 57.78 57.78 57.78 1,208,464 -0.71(-1.22%)
Dec 30, 2014 58.57 58.96 58.34 58.49 935,752 -0.37(-0.63%)
Dec 29, 2014 58.75 59.10 58.59 58.86 858,259 -0.17(-0.29%)
Dec 26, 2014 59.18 59.45 58.96 59.03 675,287 -0.14(-0.24%)
Dec 24, 2014 59.67 59.17 59.17 59.17 582,020 -0.50(-0.84%)
Dec 23, 2014 59.58 60.08 59.40 59.67 2,133,427 +0.39(+0.65%)
Dec 22, 2014 58.25 59.44 57.76 59.29 2,004,945 +2.00(+3.50%)
Dec 19, 2014 57.12 57.52 56.75 57.28 3,624,554 +0.12(+0.20%)
Dec 18, 2014 56.42 57.17 55.93 57.17 1,404,141 +1.50(+2.70%)
Dec 17, 2014 55.06 55.82 54.41 55.66 1,458,611 +0.85(+1.54%)
Dec 16, 2014 55.43 56.03 54.79 54.82 2,025,260 -0.53(-0.95%)
Dec 15, 2014 56.33 57.12 55.29 55.34 2,645,730 -1.04(-1.85%)
Dec 12, 2014 56.49 57.36 56.28 56.39 2,270,943 -0.43(-0.75%)
Dec 11, 2014 57.09 57.79 56.71 56.82 1,656,937 +0.02(+0.03%)
Dec 10, 2014 57.37 57.82 56.72 56.80 2,311,416 -0.62(-1.07%)
Dec 09, 2014 56.91 57.63 56.49 57.41 1,513,980 +0.26(+0.46%)
Dec 08, 2014 57.84 58.14 56.90 57.15 1,909,624 -0.90(-1.56%)
Dec 05, 2014 57.78 58.41 57.78 58.06 1,720,787 +0.27(+0.47%)
Dec 04, 2014 58.45 58.92 57.49 57.78 2,255,808 -0.57(-0.97%)
Dec 03, 2014 56.67 58.51 56.45 58.35 2,765,317 +1.79(+3.17%)
Dec 02, 2014 56.64 56.77 56.02 56.56 2,342,911 -0.02(-0.03%)
Dec 01, 2014 56.75 57.32 56.04 56.58 2,564,434 -0.48(-0.84%)
Nov 28, 2014 55.61 57.20 55.46 57.05 2,366,167 +1.73(+3.13%)
Nov 26, 2014 55.48 55.32 55.32 55.32 3,317,709 -0.28(-0.51%)
Nov 25, 2014 55.48 55.63 55.00 55.61 3,833,084 +0.31(+0.56%)
Nov 24, 2014 54.23 55.44 54.04 55.30 3,726,065 +1.45(+2.69%)
Nov 21, 2014 54.02 54.02 53.21 53.85 3,686,112 +0.54(+1.02%)
Nov 20, 2014 53.43 53.74 53.01 53.31 3,878,712 -0.21(-0.39%)
Nov 19, 2014 53.28 53.65 53.00 53.51 2,892,640 +0.20(+0.37%)
Nov 18, 2014 52.18 53.45 52.18 53.32 1,981,642 +1.12(+2.14%)
Nov 17, 2014 52.45 52.71 51.95 52.20 1,949,962 -0.87(-1.63%)
Nov 14, 2014 52.56 53.19 52.17 53.06 1,430,951 +0.59(+1.12%)
Nov 13, 2014 52.56 53.02 52.34 52.48 1,547,501 +0.14(+0.27%)
Nov 12, 2014 52.59 52.70 52.06 52.34 1,440,879 -0.30(-0.57%)
Nov 11, 2014 52.93 53.07 52.51 52.64 1,217,999 -0.21(-0.40%)
Nov 10, 2014 52.59 53.07 52.48 52.85 1,552,875 +0.33(+0.64%)
Nov 07, 2014 53.27 53.28 52.03 52.51 2,296,127 -0.54(-1.03%)
Nov 06, 2014 53.47 53.85 52.91 53.06 2,132,534 -0.30(-0.55%)
Nov 05, 2014 52.72 53.60 52.21 53.35 1,847,178 +0.82(+1.56%)
Nov 04, 2014 52.27 52.98 51.94 52.53 3,233,051 +0.05(+0.10%)
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.