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, 2006 30.62 30.63 29.43 29.85 15,816,946 -0.87(-2.84%)
Jan 30, 2006 31.28 31.58 30.59 30.72 7,003,559 -0.39(-1.26%)
Jan 27, 2006 31.54 31.60 30.75 31.11 13,181,579 +0.10(+0.31%)
Jan 26, 2006 30.47 31.30 30.41 31.01 11,733,574 +0.98(+3.25%)
Jan 25, 2006 30.08 30.19 29.46 30.04 8,805,780 +0.08(+0.27%)
Jan 24, 2006 29.66 30.23 29.57 29.96 6,390,124 +0.23(+0.77%)
Jan 23, 2006 29.86 30.19 29.55 29.73 4,678,658 +0.09(+0.29%)
Jan 20, 2006 30.55 30.69 29.63 29.64 8,447,320 -1.14(-3.69%)
Jan 19, 2006 30.58 31.15 30.52 30.78 8,710,567 +1.02(+3.41%)
Jan 18, 2006 29.76 30.10 29.39 29.76 10,829,949 +0.01(+0.04%)
Jan 17, 2006 29.58 29.92 29.45 29.75 6,712,646 -0.12(-0.40%)
Jan 13, 2006 30.00 30.17 29.50 29.87 6,648,917 -0.34(-1.14%)
Jan 12, 2006 30.73 30.84 30.04 30.21 8,358,796 -0.33(-1.07%)
Jan 11, 2006 30.11 30.84 29.96 30.54 8,280,708 +0.24(+0.80%)
Jan 10, 2006 30.11 30.43 29.97 30.30 4,256,934 -0.14(-0.45%)
Jan 09, 2006 30.11 30.63 30.03 30.44 8,754,903 +0.58(+1.94%)
Jan 06, 2006 29.23 29.86 29.07 29.86 6,981,161 +0.86(+2.95%)
Jan 05, 2006 28.88 29.29 28.78 29.00 7,409,357 +0.13(+0.44%)
Jan 04, 2006 28.99 29.25 28.69 28.88 5,867,409 -0.23(-0.79%)
Jan 03, 2006 28.47 29.23 27.92 29.11 7,572,628 +0.78(+2.76%)
Dec 30, 2005 28.49 28.72 28.15 28.33 2,653,437 -0.32(-1.12%)
Dec 29, 2005 28.77 29.08 28.56 28.65 2,625,115 -0.12(-0.42%)
Dec 28, 2005 28.72 28.90 28.49 28.77 2,950,665 +0.07(+0.24%)
Dec 27, 2005 29.18 29.30 28.55 28.70 4,256,809 -0.32(-1.11%)
Dec 23, 2005 29.14 29.35 28.81 29.02 1,949,320 -0.01(-0.04%)
Dec 22, 2005 28.68 29.04 28.68 29.03 5,159,211 +0.36(+1.24%)
Dec 21, 2005 28.82 29.10 28.51 28.68 3,558,703 -0.11(-0.40%)
Dec 20, 2005 28.59 29.13 28.41 28.79 6,113,170 +0.24(+0.84%)
Dec 19, 2005 29.23 29.38 28.49 28.55 6,437,041 -0.55(-1.87%)
Dec 16, 2005 29.70 29.93 29.09 29.10 7,930,207 -0.60(-2.03%)
Dec 15, 2005 29.96 30.13 29.49 29.70 5,473,431 -0.26(-0.86%)
Dec 14, 2005 30.52 30.69 29.89 29.96 6,099,349 -0.64(-2.10%)
Dec 13, 2005 30.23 30.81 30.06 30.60 5,516,919 +0.37(+1.22%)
Dec 12, 2005 30.15 30.38 29.86 30.23 4,339,909 +0.22(+0.75%)
Dec 09, 2005 29.72 30.05 29.30 30.01 5,931,647 +0.32(+1.08%)
Dec 08, 2005 30.32 30.52 29.30 29.69 8,831,692 -0.50(-1.66%)
Dec 07, 2005 30.84 31.08 30.11 30.19 6,952,679 -0.64(-2.09%)
Dec 06, 2005 30.72 31.58 30.61 30.83 8,571,623 +0.45(+1.47%)
Dec 05, 2005 30.82 30.97 30.17 30.38 5,811,423 -0.68(-2.18%)
Dec 02, 2005 30.78 31.10 30.60 31.06 6,093,161 +0.13(+0.43%)
Dec 01, 2005 29.70 30.93 29.62 30.93 7,651,070 +1.53(+5.22%)
Nov 30, 2005 29.37 29.81 29.21 29.39 6,193,250 -0.14(-0.47%)
Nov 29, 2005 29.53 29.99 29.43 29.53 7,610,244 +0.18(+0.63%)
Nov 28, 2005 30.10 30.20 29.33 29.35 4,530,110 -0.74(-2.46%)
Nov 25, 2005 29.78 30.18 29.68 30.09 1,719,952 +0.40(+1.35%)
Nov 23, 2005 29.89 30.39 29.65 29.69 4,739,168 -0.36(-1.18%)
Nov 22, 2005 29.51 30.44 29.51 30.04 7,573,658 +0.44(+1.47%)
Nov 21, 2005 29.47 29.64 29.20 29.61 4,230,958 +0.00(+0.00%)
Nov 18, 2005 29.47 29.84 29.14 29.61 8,219,445 +0.38(+1.30%)
Nov 17, 2005 28.78 29.28 28.64 29.23 7,234,703 +0.10(+0.34%)
Nov 16, 2005 29.18 29.62 29.04 29.13 9,735,432 +0.02(+0.06%)
Nov 15, 2005 29.41 29.53 28.83 29.11 7,035,952 -0.45(-1.53%)
Nov 14, 2005 28.72 29.73 28.71 29.57 8,600,898 +0.86(+2.98%)
Nov 11, 2005 28.93 29.10 28.60 28.71 5,444,013 -0.25(-0.87%)
Nov 10, 2005 28.67 29.14 28.22 28.96 7,622,262 +0.37(+1.31%)
Nov 09, 2005 28.42 28.91 28.31 28.59 7,601,543 +0.21(+0.73%)
Nov 08, 2005 28.46 28.91 28.15 28.38 6,466,574 -0.14(-0.50%)
Nov 07, 2005 28.66 28.96 28.38 28.53 5,781,350 -0.18(-0.62%)
Nov 04, 2005 28.69 28.82 28.31 28.70 5,927,706 -0.08(-0.28%)
Nov 03, 2005 27.99 29.17 27.91 28.79 13,200,152 +1.07(+3.85%)
Nov 02, 2005 26.37 27.79 26.30 27.72 9,926,256 +1.42(+5.39%)
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.