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, 2012 31.33 31.35 30.57 30.94 6,592,905 +0.02(+0.08%)
Jan 30, 2012 31.19 31.45 30.80 30.92 6,976,933 -0.76(-2.41%)
Jan 27, 2012 31.15 32.12 30.82 31.68 11,301,523 +1.25(+4.12%)
Jan 26, 2012 31.03 31.55 30.29 30.43 6,400,810 -0.59(-1.91%)
Jan 25, 2012 30.87 31.18 30.59 31.02 4,432,592 -0.01(-0.04%)
Jan 24, 2012 30.74 31.08 30.46 31.03 5,291,273 +0.42(+1.36%)
Jan 23, 2012 31.07 31.18 30.61 30.62 4,818,582 -0.56(-1.81%)
Jan 20, 2012 31.36 31.48 30.77 31.18 7,643,899 +0.28(+0.92%)
Jan 19, 2012 30.28 31.15 30.28 30.90 7,154,239 +0.61(+2.02%)
Jan 18, 2012 29.62 30.44 29.48 30.28 8,134,192 +0.91(+3.08%)
Jan 17, 2012 29.36 29.67 29.32 29.38 4,456,251 +0.38(+1.30%)
Jan 13, 2012 29.39 29.53 28.87 29.00 3,815,186 -0.54(-1.84%)
Jan 12, 2012 29.90 29.99 29.50 29.55 4,851,429 -0.31(-1.05%)
Jan 11, 2012 29.36 30.12 29.33 29.86 4,489,385 +0.45(+1.54%)
Jan 10, 2012 29.50 29.83 29.32 29.41 3,851,031 +0.24(+0.81%)
Jan 09, 2012 29.05 29.47 28.95 29.17 4,916,612 +0.27(+0.94%)
Jan 06, 2012 28.75 29.18 28.56 28.90 4,567,761 +0.13(+0.44%)
Jan 05, 2012 28.36 28.80 28.30 28.77 5,011,876 +0.37(+1.30%)
Jan 04, 2012 28.69 28.84 28.38 28.40 5,035,928 -0.81(-2.78%)
Dec 30, 2011 29.53 29.71 29.20 29.21 1,728,503 -0.32(-1.09%)
Dec 29, 2011 29.36 29.58 29.23 29.53 1,720,796 +0.25(+0.85%)
Dec 28, 2011 29.59 29.76 29.24 29.29 2,188,816 -0.28(-0.96%)
Dec 27, 2011 29.30 29.82 29.28 29.57 2,113,302 +0.20(+0.68%)
Dec 23, 2011 29.24 29.45 28.86 29.37 1,354,715 +0.97(+3.41%)
Dec 21, 2011 28.81 28.95 27.99 28.40 4,511,186 -0.54(-1.88%)
Dec 20, 2011 27.92 29.00 27.92 28.95 6,097,792 +1.59(+5.80%)
Dec 19, 2011 27.88 28.19 27.28 27.36 5,506,257 -0.51(-1.85%)
Dec 16, 2011 28.06 28.28 27.65 27.87 6,898,696 +0.05(+0.17%)
Dec 15, 2011 28.96 28.96 27.72 27.83 5,408,180 -0.16(-0.56%)
Dec 14, 2011 28.30 28.45 27.78 27.98 4,396,740 -0.37(-1.30%)
Dec 13, 2011 29.01 29.21 28.19 28.35 4,213,168 -0.46(-1.60%)
Dec 12, 2011 29.20 29.36 28.43 28.81 5,040,543 -0.85(-2.88%)
Dec 09, 2011 28.96 29.82 28.66 29.67 3,993,989 +0.58(+1.98%)
Dec 08, 2011 29.46 29.85 29.03 29.09 4,700,291 -0.61(-2.04%)
Dec 07, 2011 29.75 29.81 29.19 29.70 5,138,672 -0.06(-0.20%)
Dec 06, 2011 29.35 29.90 29.34 29.76 5,787,793 +0.28(+0.94%)
Dec 05, 2011 29.04 29.49 28.63 29.48 6,485,225 +1.05(+3.71%)
Dec 02, 2011 28.86 29.10 28.41 28.43 5,236,736 -0.17(-0.59%)
Dec 01, 2011 27.90 28.67 27.61 28.59 4,956,005 +0.68(+2.45%)
Nov 30, 2011 27.13 28.00 26.75 27.91 6,173,782 +1.70(+6.47%)
Nov 29, 2011 26.31 26.42 25.89 26.22 5,490,880 -0.13(-0.51%)
Nov 28, 2011 26.26 26.49 26.11 26.35 3,723,698 +0.87(+3.42%)
Nov 25, 2011 25.76 26.17 25.48 25.48 1,685,537 -0.26(-1.01%)
Nov 23, 2011 26.03 26.14 25.61 25.74 3,915,015 -0.48(-1.85%)
Nov 22, 2011 26.75 26.93 26.16 26.22 4,131,297 -0.58(-2.15%)
Nov 21, 2011 26.63 26.93 26.24 26.80 6,113,260 -0.08(-0.29%)
Nov 18, 2011 27.68 27.81 26.77 26.88 6,756,878 -0.67(-2.42%)
Nov 17, 2011 28.68 28.68 27.15 27.54 8,359,796 -1.24(-4.31%)
Nov 16, 2011 28.96 29.46 28.72 28.78 3,684,204 -0.53(-1.82%)
Nov 15, 2011 28.88 29.52 28.74 29.32 3,691,073 +0.38(+1.30%)
Nov 14, 2011 29.15 29.52 28.69 28.94 4,146,818 -0.39(-1.34%)
Nov 11, 2011 28.44 29.44 28.29 29.33 4,846,785 +1.27(+4.53%)
Nov 10, 2011 27.97 28.30 27.47 28.06 4,435,677 +0.52(+1.89%)
Nov 09, 2011 28.01 28.07 27.47 27.54 6,146,217 -1.19(-4.15%)
Nov 08, 2011 28.71 28.85 28.12 28.73 4,196,993 +0.31(+1.10%)
Nov 07, 2011 28.65 28.65 27.86 28.42 4,598,002 -0.11(-0.40%)
Nov 04, 2011 28.17 28.62 27.78 28.54 4,176,302 +0.13(+0.47%)
Nov 03, 2011 27.79 28.44 27.08 28.40 5,056,577 +0.93(+3.37%)
Nov 02, 2011 27.48 27.67 27.20 27.48 4,311,449 +0.31(+1.15%)
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.