Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

772.80 +25.12 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 101.48 111.02 101.22 106.50 5,367,567 +10.09(+10.46%)
Jul 30, 2018 97.34 97.98 95.61 96.41 2,054,510 -1.15(-1.18%)
Jul 27, 2018 95.98 98.80 95.79 97.56 1,564,627 +2.12(+2.22%)
Jul 26, 2018 96.06 94.55 95.44 1,707,678 +0.72(+0.76%)
Jul 25, 2018 94.28 94.80 91.99 94.73 1,724,611 +0.44(+0.47%)
Jul 24, 2018 97.66 98.50 94.03 94.28 1,861,558 -2.71(-2.80%)
Jul 23, 2018 96.79 97.33 94.94 96.99 940,384 +0.02(+0.02%)
Jul 20, 2018 97.96 97.96 96.55 96.98 1,219,163 -1.42(-1.45%)
Jul 19, 2018 99.05 99.57 97.11 98.40 1,449,612 -1.58(-1.58%)
Jul 18, 2018 97.61 100.51 97.46 99.98 1,933,137 +3.94(+4.10%)
Jul 17, 2018 93.98 96.18 93.98 96.04 2,246,725 +1.57(+1.66%)
Jul 16, 2018 94.96 94.98 94.30 94.47 996,599 -0.63(-0.67%)
Jul 13, 2018 94.86 95.30 94.45 95.11 669,110 +0.28(+0.30%)
Jul 12, 2018 94.38 95.07 93.86 94.83 1,503,192 +1.17(+1.25%)
Jul 11, 2018 95.60 96.53 93.44 93.66 1,235,115 -2.54(-2.64%)
Jul 10, 2018 96.69 97.07 95.76 96.20 1,197,878 +0.09(+0.09%)
Jul 09, 2018 95.33 96.13 94.61 96.10 848,726 +0.99(+1.04%)
Jul 06, 2018 93.57 95.23 92.74 95.12 745,667 +1.31(+1.39%)
Jul 05, 2018 93.07 93.87 92.29 93.81 1,137,259 +1.66(+1.80%)
Jul 03, 2018 92.15 92.15 92.15 0 -2.00(-2.12%)
Jul 02, 2018 91.86 94.21 91.03 94.15 1,506,091 +1.15(+1.24%)
Jun 29, 2018 92.90 94.30 92.59 92.99 1,904,792 +0.65(+0.71%)
Jun 28, 2018 91.18 92.41 90.55 92.34 1,724,632 +1.06(+1.16%)
Jun 27, 2018 95.06 95.32 91.22 91.28 1,619,673 -3.58(-3.78%)
Jun 26, 2018 95.33 95.79 94.11 94.86 1,645,645 +0.41(+0.43%)
Jun 25, 2018 95.62 95.62 92.28 94.45 2,424,379 -2.19(-2.27%)
Jun 22, 2018 97.15 98.83 95.50 96.65 3,193,022 -3.40(-3.40%)
Jun 21, 2018 100.16 100.97 99.42 100.05 1,259,333 +0.49(+0.49%)
Jun 20, 2018 100.74 101.38 99.15 99.56 1,325,330 -0.73(-0.73%)
Jun 19, 2018 100.15 100.93 98.99 100.30 1,188,586 -1.33(-1.31%)
Jun 18, 2018 101.43 101.94 99.61 101.63 1,325,306 -0.72(-0.70%)
Jun 15, 2018 102.61 102.61 102.34 1,905,229 -0.26(-0.26%)
Jun 14, 2018 102.94 103.17 101.91 102.61 1,145,580 +0.16(+0.15%)
Jun 13, 2018 103.31 103.75 102.02 102.45 1,561,192 -0.57(-0.56%)
Jun 12, 2018 102.60 103.11 101.16 103.03 1,295,168 +1.02(+1.00%)
Jun 11, 2018 103.23 104.00 101.88 102.01 1,440,321 -1.57(-1.51%)
Jun 08, 2018 103.75 103.91 102.62 103.58 1,510,150 -1.57(-1.49%)
Jun 07, 2018 104.71 105.73 103.81 105.15 2,093,805 -1.36(-1.28%)
Jun 06, 2018 106.03 106.51 1,760,642 -0.64(-0.59%)
Jun 05, 2018 106.15 107.20 105.73 107.14 1,195,020 +1.72(+1.63%)
Jun 04, 2018 104.56 106.23 104.46 105.43 941,564 +0.36(+0.34%)
Jun 01, 2018 103.86 105.59 103.26 105.07 1,523,400 +2.37(+2.31%)
May 31, 2018 103.32 104.32 102.36 102.70 1,514,002 -0.71(-0.68%)
May 30, 2018 103.87 104.60 102.76 103.41 1,073,043 +0.33(+0.32%)
May 29, 2018 102.94 103.81 101.66 103.08 1,368,216 -0.61(-0.59%)
May 25, 2018 103.69 103.69 103.69 0 +0.72(+0.70%)
May 24, 2018 102.59 103.30 101.27 102.97 1,506,230 +0.21(+0.20%)
May 23, 2018 101.87 102.78 100.98 102.76 1,165,951 -0.29(-0.28%)
May 22, 2018 101.76 103.74 101.75 103.05 1,472,927 +1.98(+1.96%)
May 21, 2018 100.56 101.48 99.63 101.08 1,412,295 +1.86(+1.87%)
May 18, 2018 101.08 101.08 97.79 99.22 2,229,265 -3.49(-3.40%)
May 17, 2018 102.85 103.72 101.43 102.71 1,444,032 -0.39(-0.38%)
May 16, 2018 101.37 103.42 101.25 103.10 1,275,874 +2.12(+2.10%)
May 15, 2018 101.43 101.58 100.00 100.97 1,503,914 -1.27(-1.24%)
May 14, 2018 101.02 103.33 101.02 102.25 1,668,720 +2.19(+2.18%)
May 11, 2018 99.81 100.70 99.46 100.06 1,054,707 +0.01(+0.01%)
May 10, 2018 98.81 100.18 98.36 100.05 785,996 +1.70(+1.73%)
May 09, 2018 96.84 98.39 96.30 98.35 1,272,578 +2.04(+2.12%)
May 08, 2018 95.19 96.58 95.06 96.30 1,287,963 +0.17(+0.18%)
May 07, 2018 96.39 96.62 95.60 96.13 1,319,145 +0.05(+0.05%)
May 04, 2018 92.31 96.13 91.60 96.09 1,481,661 +3.31(+3.56%)
May 03, 2018 91.39 93.10 90.49 92.78 1,152,209 +0.74(+0.80%)
May 02, 2018 92.43 93.54 91.77 92.04 1,224,550 -0.14(-0.16%)
May 01, 2018 91.57 92.45 90.44 92.19 1,506,610 +0.53(+0.58%)
Apr 30, 2018 92.35 93.01 90.89 91.65 1,796,142 -0.40(-0.43%)
Apr 27, 2018 91.50 93.37 89.24 92.05 3,006,729 +1.22(+1.34%)
Apr 26, 2018 89.61 91.21 89.39 90.83 1,857,964 +1.96(+2.21%)
Apr 25, 2018 89.86 90.53 88.23 88.87 1,782,128 -0.82(-0.91%)
Apr 24, 2018 92.28 92.68 88.35 89.69 2,015,267 -1.30(-1.43%)
Apr 23, 2018 92.12 92.39 90.16 90.99 2,222,365 -0.43(-0.47%)
Apr 20, 2018 92.46 93.15 90.89 91.42 1,730,290 -0.73(-0.79%)
Apr 19, 2018 96.03 96.03 91.79 92.15 2,126,184 -5.36(-5.50%)
Apr 18, 2018 97.81 98.33 96.02 97.51 1,194,694 -2.14(-2.15%)
Apr 17, 2018 99.23 100.02 98.34 99.65 1,527,966 +1.59(+1.63%)
Apr 16, 2018 97.89 98.72 96.57 98.06 1,141,063 +1.14(+1.17%)
Apr 13, 2018 99.30 99.32 96.37 96.92 1,024,300 -1.38(-1.40%)
Apr 12, 2018 96.92 98.61 96.44 98.30 1,306,097 +2.23(+2.33%)
Apr 11, 2018 96.59 98.05 95.85 96.07 1,330,451 -1.74(-1.78%)
Apr 10, 2018 95.53 98.62 95.21 97.81 1,536,730 +4.31(+4.61%)
Apr 09, 2018 94.72 97.19 93.35 93.50 1,671,994 -0.25(-0.27%)
Apr 06, 2018 96.14 97.52 93.28 93.75 1,847,446 -4.18(-4.27%)
Apr 05, 2018 99.81 100.54 97.51 97.93 1,842,294 -0.49(-0.49%)
Apr 04, 2018 94.52 98.80 93.36 98.42 1,252,225 +1.51(+1.56%)
Apr 03, 2018 95.85 97.08 94.81 96.91 1,422,243 +2.02(+2.13%)
Apr 02, 2018 97.57 97.87 93.71 94.89 1,548,310 -3.32(-3.38%)
Mar 29, 2018 98.20 98.20 98.20 0 +2.20(+2.29%)
Mar 28, 2018 96.96 98.03 94.64 96.01 1,657,263 -1.12(-1.15%)
Mar 27, 2018 102.83 103.02 96.39 97.12 1,640,233 -5.00(-4.90%)
Mar 26, 2018 99.72 102.20 99.28 102.12 2,332,068 +4.67(+4.79%)
Mar 23, 2018 102.19 102.56 97.44 97.46 2,410,413 -4.27(-4.20%)
Mar 22, 2018 104.58 105.65 101.61 101.73 1,811,453 -4.63(-4.35%)
Mar 21, 2018 105.93 107.93 105.75 106.36 1,617,025 +0.78(+0.74%)
Mar 20, 2018 104.24 107.00 103.47 105.57 3,157,645 +1.09(+1.04%)
Mar 19, 2018 106.58 107.16 100.04 104.48 4,617,429 -4.18(-3.85%)
Mar 16, 2018 109.46 109.56 108.24 108.66 1,938,143 -0.17(-0.16%)
Mar 15, 2018 108.61 110.32 107.96 108.83 1,161,231 +0.33(+0.31%)
Mar 14, 2018 109.76 109.76 107.85 108.50 1,095,220 -0.04(-0.03%)
Mar 13, 2018 111.18 111.67 108.15 108.54 1,388,848 -1.72(-1.56%)
Mar 12, 2018 109.91 110.91 109.02 110.26 1,157,009 +1.12(+1.02%)
Mar 09, 2018 106.00 109.31 105.41 109.14 1,362,976 +3.74(+3.55%)
Mar 08, 2018 106.35 106.36 104.83 105.40 813,407 -0.41(-0.38%)
Mar 07, 2018 106.16 105.81 1,441,095 +1.24(+1.19%)
Mar 06, 2018 103.39 105.15 102.87 104.56 1,146,890 +2.02(+1.97%)
Mar 05, 2018 101.45 103.72 100.71 102.55 974,864 +0.74(+0.72%)
Mar 02, 2018 99.14 102.05 98.55 101.81 1,068,595 +1.62(+1.62%)
Mar 01, 2018 101.73 103.32 99.32 100.19 1,324,445 -1.89(-1.85%)
Feb 28, 2018 102.87 103.60 101.78 102.08 1,251,301 -0.14(-0.13%)
Feb 27, 2018 103.12 104.14 101.83 102.21 1,054,210 -1.09(-1.06%)
Feb 26, 2018 100.17 103.35 100.17 103.30 1,303,110 +3.78(+3.80%)
Feb 23, 2018 99.03 99.69 97.94 99.52 1,416,141 +1.41(+1.43%)
Feb 22, 2018 100.60 100.81 97.55 98.11 1,681,841 -0.68(-0.69%)
Feb 21, 2018 99.82 100.43 98.46 98.80 1,733,852 -0.79(-0.80%)
Feb 20, 2018 96.64 100.77 96.64 99.59 2,258,244 +2.73(+2.82%)
Feb 16, 2018 96.86 96.86 96.86 0 -1.22(-1.24%)
Feb 15, 2018 98.46 93.95 98.08 3,211,216 +1.26(+1.30%)
Feb 14, 2018 92.87 97.68 92.69 96.82 2,289,065 +3.47(+3.72%)
Feb 13, 2018 92.54 93.71 92.04 93.35 2,271,083 +0.27(+0.29%)
Feb 12, 2018 91.14 93.89 90.65 93.08 1,954,792 +2.70(+2.98%)
Feb 09, 2018 89.32 91.20 86.10 90.38 1,936,440 +2.11(+2.39%)
Feb 08, 2018 92.27 93.01 87.69 88.27 2,678,121 -3.69(-4.01%)
Feb 07, 2018 93.49 94.44 91.43 91.96 1,803,738 -2.30(-2.44%)
Feb 06, 2018 88.79 94.32 88.44 94.26 2,429,847 +1.63(+1.76%)
Feb 05, 2018 94.95 95.98 91.82 92.63 2,093,966 -2.79(-2.92%)
Feb 02, 2018 98.57 99.56 95.37 95.42 1,679,943 -4.15(-4.17%)
Feb 01, 2018 97.88 101.33 97.70 99.56 1,597,496 +1.21(+1.23%)
Jan 31, 2018 98.56 99.46 97.68 98.35 1,310,581 +0.35(+0.36%)
Jan 30, 2018 99.77 100.34 97.58 98.01 1,720,486 -2.44(-2.43%)
Jan 29, 2018 101.55 101.88 99.71 100.44 1,585,769 -1.17(-1.15%)
Jan 26, 2018 99.43 103.63 98.84 101.61 2,583,775 +0.31(+0.31%)
Jan 25, 2018 105.06 108.97 100.85 101.30 2,067,891 -1.65(-1.60%)
Jan 24, 2018 103.66 104.46 102.07 102.95 1,400,818 -0.97(-0.93%)
Jan 23, 2018 102.85 104.22 102.55 103.92 1,324,191 +1.27(+1.24%)
Jan 22, 2018 103.02 103.80 101.91 102.65 1,224,906 -0.39(-0.37%)
Jan 19, 2018 102.79 103.12 101.75 103.03 1,103,492 +0.33(+0.32%)
Jan 18, 2018 101.08 103.76 100.33 102.70 1,510,855 +1.04(+1.02%)
Jan 17, 2018 97.86 102.48 97.34 101.66 2,285,647 +5.22(+5.41%)
Jan 16, 2018 97.22 97.86 95.96 96.44 1,587,171 +0.33(+0.34%)
Jan 12, 2018 96.11 96.11 96.11 0 +0.94(+0.99%)
Jan 11, 2018 95.52 95.62 94.02 95.17 1,117,423 -0.04(-0.04%)
Jan 10, 2018 95.20 1,606,972 -2.62(-2.67%)
Jan 09, 2018 98.83 99.17 97.31 97.82 967,769 -0.86(-0.87%)
Jan 08, 2018 97.24 99.38 97.24 98.68 862,596 +0.27(+0.27%)
Jan 05, 2018 97.08 99.14 96.65 98.41 1,639,923 +2.06(+2.14%)
Jan 04, 2018 96.70 98.07 95.26 96.35 2,150,341 +0.17(+0.18%)
Jan 03, 2018 94.83 96.37 94.04 96.18 3,052,286 +1.11(+1.17%)
Jan 02, 2018 94.74 94.95 93.98 95.07 1,885,797 +0.95(+1.01%)
Dec 29, 2017 94.12 94.12 94.12 0 -2.49(-2.58%)
Dec 28, 2017 96.85 97.57 96.00 96.61 1,078,832 +0.51(+0.53%)
Dec 27, 2017 96.65 97.06 95.56 96.10 796,945 -0.33(-0.34%)
Dec 26, 2017 97.29 97.92 95.96 96.43 565,951 -1.50(-1.53%)
Dec 22, 2017 97.45 98.18 96.51 97.92 653,030 +0.63(+0.64%)
Dec 21, 2017 100.77 100.95 97.19 97.30 1,415,703 -3.43(-3.41%)
Dec 20, 2017 101.31 102.50 99.77 100.73 1,708,528 +0.74(+0.74%)
Dec 19, 2017 99.43 100.46 98.91 99.99 1,460,391 +0.36(+0.36%)
Dec 18, 2017 98.15 100.52 97.65 99.63 1,957,024 +5.01(+5.29%)
Dec 15, 2017 93.46 95.15 92.42 94.62 2,956,597 +1.08(+1.16%)
Dec 14, 2017 94.54 95.24 93.11 93.54 1,532,320 +0.49(+0.53%)
Dec 13, 2017 92.50 93.40 91.65 93.04 1,306,072 +0.73(+0.79%)
Dec 12, 2017 92.99 93.19 91.39 92.32 1,448,806 -0.71(-0.76%)
Dec 11, 2017 93.38 93.78 91.81 93.03 1,243,730 -0.12(-0.13%)
Dec 08, 2017 94.13 94.80 92.99 93.14 1,135,438 -0.54(-0.57%)
Dec 07, 2017 92.36 94.06 92.14 93.68 1,354,685 +1.65(+1.79%)
Dec 06, 2017 91.22 92.24 90.61 92.03 1,416,966 +0.09(+0.10%)
Dec 05, 2017 90.61 93.75 89.62 91.94 1,601,082 +1.58(+1.74%)
Dec 04, 2017 93.79 93.79 89.76 90.36 2,101,700 -2.68(-2.88%)
Dec 01, 2017 90.71 93.16 89.82 93.04 2,461,735 +1.46(+1.59%)
Nov 30, 2017 90.92 93.46 90.45 91.58 3,984,846 +1.69(+1.88%)
Nov 29, 2017 95.99 96.18 88.60 89.89 3,864,194 -6.10(-6.36%)
Nov 28, 2017 93.40 96.04 93.40 95.99 1,864,928 +2.48(+2.65%)
Nov 27, 2017 92.84 94.14 91.64 93.51 1,478,014 -0.58(-0.62%)
Nov 24, 2017 93.81 94.43 93.23 94.09 995,169 +0.51(+0.55%)
Nov 22, 2017 94.66 94.66 93.04 93.58 1,346,813 -0.23(-0.25%)
Nov 21, 2017 92.50 93.95 92.49 93.81 1,684,182 +1.99(+2.17%)
Nov 20, 2017 91.36 92.49 91.11 91.82 1,803,498 +0.77(+0.85%)
Nov 17, 2017 94.74 95.42 90.95 91.05 1,890,686 -2.79(-2.98%)
Nov 16, 2017 92.70 95.81 92.08 93.85 2,525,606 +1.63(+1.77%)
Nov 15, 2017 91.40 92.54 90.03 92.22 2,354,909 +0.72(+0.78%)
Nov 14, 2017 90.78 91.56 90.20 91.50 2,059,037 +0.73(+0.80%)
Nov 13, 2017 90.41 91.76 90.15 90.78 2,536,627 -0.45(-0.50%)
Nov 10, 2017 91.02 91.82 90.49 91.23 2,443,899 +0.04(+0.04%)
Nov 09, 2017 94.87 94.88 90.64 91.20 2,362,366 -4.17(-4.37%)
Nov 08, 2017 95.82 96.03 94.67 95.36 1,247,647 -0.37(-0.39%)
Nov 07, 2017 93.89 95.79 93.65 95.74 1,408,264 +1.77(+1.89%)
Nov 06, 2017 94.70 94.70 93.56 93.97 1,263,309 -0.70(-0.74%)
Nov 03, 2017 94.47 94.98 94.02 94.67 1,298,039 -0.07(-0.08%)
Nov 02, 2017 93.71 94.79 93.07 94.74 1,953,710 +1.10(+1.17%)
Nov 01, 2017 97.96 97.97 91.81 93.64 2,600,676 -3.33(-3.43%)
Oct 31, 2017 95.99 97.63 95.16 96.98 3,069,822 +1.37(+1.43%)
Oct 30, 2017 96.33 96.74 94.80 95.60 2,134,538 -0.64(-0.67%)
Oct 27, 2017 96.35 97.52 92.26 96.24 2,781,696 -0.69(-0.72%)
Oct 26, 2017 95.33 97.77 95.30 96.94 2,637,493 +1.91(+2.01%)
Oct 25, 2017 95.61 95.84 93.70 95.03 1,793,798 -0.87(-0.91%)
Oct 24, 2017 95.97 96.33 95.35 95.91 1,154,832 -0.10(-0.10%)
Oct 23, 2017 97.06 97.06 95.69 96.00 1,305,742 -0.48(-0.50%)
Oct 20, 2017 97.13 97.21 96.08 96.49 938,837 +0.26(+0.27%)
Oct 19, 2017 95.04 96.24 94.20 96.23 796,136 -0.04(-0.04%)
Oct 18, 2017 96.35 96.39 94.51 96.26 969,282 +0.07(+0.07%)
Oct 17, 2017 96.04 96.44 95.06 96.19 1,234,616 +0.61(+0.63%)
Oct 16, 2017 94.41 95.64 93.61 95.59 2,335,662 +1.81(+1.93%)
Oct 13, 2017 93.72 94.49 93.35 93.78 1,129,349 +0.43(+0.46%)
Oct 12, 2017 93.41 94.19 93.07 93.35 1,052,257 +0.20(+0.22%)
Oct 11, 2017 92.68 93.64 92.43 93.15 746,535 +0.12(+0.13%)
Oct 10, 2017 93.46 93.46 92.06 93.02 965,496 +0.45(+0.48%)
Oct 09, 2017 91.49 93.03 91.40 92.58 992,986 +1.32(+1.44%)
Oct 06, 2017 90.61 91.43 90.19 91.26 1,083,800 +0.71(+0.79%)
Oct 05, 2017 92.21 92.26 90.26 90.55 1,297,095 -1.18(-1.29%)
Oct 04, 2017 91.40 91.80 89.98 91.73 1,616,245 +0.14(+0.16%)
Oct 03, 2017 93.54 93.66 91.15 91.59 1,940,237 -1.88(-2.01%)
Oct 02, 2017 93.99 94.39 92.50 93.47 1,307,045 -0.94(-0.99%)
Sep 29, 2017 93.63 94.48 92.75 94.40 1,211,374 +0.96(+1.03%)
Sep 28, 2017 91.93 93.68 91.93 93.44 2,084,083 +0.67(+0.72%)
Sep 27, 2017 89.31 93.56 88.76 92.77 2,505,910 +4.45(+5.04%)
Sep 26, 2017 88.86 89.10 87.51 88.32 950,379 +0.14(+0.16%)
Sep 25, 2017 89.51 87.62 88.18 1,621,657 -1.41(-1.57%)
Sep 22, 2017 88.50 89.97 88.50 89.58 1,356,894 +0.95(+1.08%)
Sep 21, 2017 88.84 89.06 87.78 88.63 1,609,212 -0.12(-0.14%)
Sep 20, 2017 91.04 91.22 87.80 88.76 1,972,545 -2.09(-2.30%)
Sep 19, 2017 91.70 89.54 90.85 2,029,441 +0.98(+1.09%)
Sep 18, 2017 88.18 90.23 87.89 89.87 1,764,301 +2.02(+2.30%)
Sep 15, 2017 86.94 88.03 86.60 87.85 2,749,828 +1.05(+1.21%)
Sep 14, 2017 86.01 87.22 85.87 86.80 1,116,591 +0.64(+0.74%)
Sep 13, 2017 86.21 87.06 85.51 86.15 1,450,214 -1.08(-1.24%)
Sep 12, 2017 86.47 87.44 85.96 87.23 951,234 +0.69(+0.80%)
Sep 11, 2017 84.79 87.04 84.79 86.54 1,143,547 +2.51(+2.99%)
Sep 08, 2017 84.03 85.14 83.77 84.03 758,441 -0.86(-1.02%)
Sep 07, 2017 84.99 83.50 84.89 765,625 +0.73(+0.87%)
Sep 06, 2017 83.47 84.20 82.66 84.16 1,075,230 +0.75(+0.90%)
Sep 05, 2017 83.66 84.28 82.40 83.41 955,534 -0.37(-0.45%)
Sep 01, 2017 83.80 84.04 82.90 83.79 616,696 +0.35(+0.42%)
Aug 31, 2017 83.67 83.87 82.90 83.44 1,166,565 +0.14(+0.17%)
Aug 30, 2017 82.08 83.36 82.08 83.30 604,302 +1.02(+1.23%)
Aug 29, 2017 80.86 82.37 80.41 82.28 520,556 +0.76(+0.93%)
Aug 28, 2017 80.69 81.54 80.69 81.52 1,102,165 +0.94(+1.17%)
Aug 25, 2017 80.78 81.43 80.22 80.58 532,375 +0.16(+0.20%)
Aug 24, 2017 81.67 81.81 80.02 80.42 1,051,231 -1.02(-1.26%)
Aug 23, 2017 81.23 81.77 80.79 81.44 655,281 -0.22(-0.27%)
Aug 22, 2017 80.10 82.00 79.68 81.67 987,777 +2.40(+3.02%)
Aug 21, 2017 80.09 80.34 78.76 79.27 1,088,399 -1.11(-1.38%)
Aug 18, 2017 80.23 81.03 79.54 80.38 1,266,043 +0.44(+0.55%)
Aug 17, 2017 81.49 81.73 79.93 79.95 1,039,326 -1.88(-2.30%)
Aug 16, 2017 81.05 82.21 80.53 81.83 864,010 +0.77(+0.94%)
Aug 15, 2017 81.43 81.49 80.60 81.06 1,262,051 -0.43(-0.52%)
Aug 14, 2017 81.46 82.58 81.04 81.49 1,357,575 +1.03(+1.28%)
Aug 11, 2017 78.46 80.69 78.46 80.45 1,200,962 +2.48(+3.19%)
Aug 10, 2017 80.31 80.58 77.80 77.97 1,317,515 -2.95(-3.65%)
Aug 09, 2017 79.69 81.25 79.16 80.92 1,050,531 +0.71(+0.88%)
Aug 08, 2017 81.38 81.50 79.95 80.22 1,491,258 -1.18(-1.45%)
Aug 07, 2017 78.76 82.00 78.76 81.39 2,272,276 +2.81(+3.58%)
Aug 04, 2017 78.75 79.52 78.20 78.58 1,281,149 -0.11(-0.15%)
Aug 03, 2017 79.50 79.90 78.27 78.70 1,836,998 -0.93(-1.17%)
Aug 02, 2017 82.43 82.53 79.54 79.62 1,751,878 -2.32(-2.83%)
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.