Skip to main content

KLA-Tencor Corp (NQ: KLAC )

636.38 -7.84 (-1.22%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.38 12.18 11.28 11.51 15,102,900 +0.58(+5.31%)
Jan 29, 2009 11.54 11.59 10.79 10.93 8,664,321 -0.77(-6.58%)
Jan 28, 2009 11.46 11.77 11.43 11.70 7,148,005 +0.38(+3.40%)
Jan 27, 2009 10.92 11.39 10.92 11.31 8,328,637 +0.32(+2.87%)
Jan 26, 2009 11.13 11.29 10.76 11.00 7,528,883 -0.07(-0.67%)
Jan 23, 2009 10.40 11.36 10.38 11.07 12,019,497 +0.48(+4.50%)
Jan 22, 2009 11.18 11.18 10.32 10.59 15,493,857 -0.63(-5.63%)
Jan 21, 2009 11.43 11.47 10.74 11.23 10,984,548 +0.01(+0.05%)
Jan 20, 2009 12.22 12.29 11.21 11.22 7,929,234 -1.03(-8.39%)
Jan 16, 2009 12.07 12.44 11.71 12.25 7,772,167 +0.44(+3.69%)
Jan 15, 2009 11.73 11.97 11.19 11.81 9,998,804 +0.17(+1.43%)
Jan 14, 2009 11.92 12.13 11.58 11.64 7,493,194 -0.57(-4.70%)
Jan 13, 2009 12.01 12.72 11.91 12.22 10,950,018 -0.10(-0.84%)
Jan 12, 2009 12.72 12.75 12.24 12.32 5,817,111 -0.34(-2.68%)
Jan 09, 2009 13.07 13.07 12.55 12.66 6,371,058 -0.36(-2.78%)
Jan 08, 2009 12.74 13.06 12.52 13.02 5,805,528 +0.11(+0.84%)
Jan 07, 2009 13.47 13.52 12.76 12.91 8,065,335 -0.93(-6.72%)
Jan 06, 2009 13.03 13.99 12.88 13.84 11,039,430 +0.98(+7.63%)
Jan 05, 2009 12.69 13.04 12.56 12.86 5,985,323 -0.05(-0.36%)
Jan 02, 2009 12.35 12.97 12.12 12.91 4,138,916 +0.40(+3.17%)
Dec 31, 2008 12.56 12.76 12.42 12.51 3,134,119 -0.07(-0.55%)
Dec 30, 2008 11.79 12.66 11.74 12.58 5,053,584 +0.79(+6.72%)
Dec 29, 2008 11.82 11.86 11.54 11.79 2,984,569 +0.07(+0.59%)
Dec 26, 2008 11.72 11.83 11.56 11.72 1,776,341 -0.10(-0.83%)
Dec 24, 2008 11.62 11.84 11.50 11.82 1,489,884 +0.26(+2.24%)
Dec 23, 2008 11.94 11.94 11.40 11.56 4,178,250 -0.36(-2.99%)
Dec 22, 2008 12.13 12.27 11.66 11.91 5,052,882 -0.43(-3.44%)
Dec 19, 2008 12.37 12.71 12.17 12.34 9,649,918 +0.17(+1.42%)
Dec 18, 2008 12.94 12.94 11.95 12.17 8,474,667 -0.65(-5.06%)
Dec 17, 2008 12.45 13.06 12.28 12.82 7,638,282 +0.20(+1.59%)
Dec 16, 2008 11.95 12.63 11.83 12.62 7,744,674 +0.85(+7.22%)
Dec 15, 2008 12.17 12.26 11.49 11.77 6,946,909 -0.41(-3.35%)
Dec 12, 2008 11.35 12.29 11.27 12.17 8,465,009 +0.75(+6.53%)
Dec 11, 2008 11.80 12.09 11.35 11.43 5,426,965 -0.38(-3.21%)
Dec 10, 2008 11.76 12.14 11.50 11.81 7,660,058 +0.19(+1.63%)
Dec 09, 2008 10.97 12.09 10.88 11.62 8,331,886 +0.47(+4.23%)
Dec 08, 2008 11.11 11.35 10.98 11.15 7,627,156 +0.11(+0.99%)
Dec 05, 2008 10.34 11.08 9.853 11.04 7,290,369 +0.56(+5.32%)
Dec 04, 2008 10.77 10.98 10.26 10.48 8,594,538 -0.69(-6.17%)
Dec 03, 2008 10.56 11.23 10.08 11.17 6,450,064 +0.76(+7.34%)
Dec 02, 2008 10.31 10.59 10.00 10.40 6,023,708 +0.16(+1.51%)
Dec 01, 2008 10.60 10.64 10.24 10.25 6,425,103 -0.55(-5.10%)
Nov 28, 2008 10.81 11.00 10.65 10.80 2,636,921 -0.18(-1.62%)
Nov 26, 2008 9.647 11.01 9.641 10.98 10,183,364 +1.21(+12.34%)
Nov 25, 2008 9.963 9.991 9.526 9.773 8,692,779 -0.08(-0.82%)
Nov 24, 2008 9.607 9.905 9.429 9.853 9,255,304 +0.34(+3.56%)
Nov 21, 2008 8.883 9.515 8.533 9.515 12,222,084 +0.79(+9.08%)
Nov 20, 2008 8.527 9.819 8.504 8.722 11,982,880 -0.03(-0.33%)
Nov 19, 2008 9.584 9.675 8.751 8.751 9,093,091 -0.90(-9.34%)
Nov 18, 2008 9.934 10.16 9.348 9.652 8,971,775 -0.32(-3.22%)
Nov 17, 2008 10.28 10.40 9.951 9.974 8,119,704 -0.45(-4.35%)
Nov 14, 2008 10.59 10.69 9.796 10.43 9,460,041 -0.34(-3.15%)
Nov 13, 2008 10.36 10.77 9.572 10.77 10,838,353 +0.54(+5.28%)
Nov 12, 2008 10.77 10.95 10.22 10.23 5,929,099 -0.73(-6.66%)
Nov 11, 2008 11.05 11.24 10.79 10.96 5,977,387 -0.14(-1.24%)
Nov 10, 2008 11.84 11.92 11.04 11.09 7,900,112 -0.58(-4.97%)
Nov 07, 2008 11.54 11.83 11.39 11.67 7,555,492 +0.07(+0.64%)
Nov 06, 2008 12.87 12.98 11.55 11.60 9,083,656 -1.48(-11.29%)
Nov 05, 2008 13.56 13.78 13.06 13.07 6,421,599 -0.58(-4.25%)
Nov 04, 2008 13.44 13.88 13.35 13.65 8,859,036 +0.58(+4.44%)
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.