Skip to main content

KLA-Tencor Corp (NQ: KLAC )

696.27 -0.60 (-0.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.64 20.82 19.65 19.66 12,782,282 -0.36(-1.82%)
Apr 29, 2010 19.48 20.08 19.48 20.02 7,788,029 +0.63(+3.24%)
Apr 28, 2010 19.53 19.72 19.25 19.39 6,652,436 -0.03(-0.18%)
Apr 27, 2010 19.86 20.10 19.39 19.43 6,104,167 -0.55(-2.75%)
Apr 26, 2010 19.95 20.17 19.86 19.98 4,000,452 +0.08(+0.38%)
Apr 23, 2010 19.85 19.93 19.51 19.90 4,033,984 +0.02(+0.09%)
Apr 22, 2010 19.13 19.94 18.82 19.88 9,887,480 +0.58(+3.02%)
Apr 21, 2010 19.46 19.54 18.98 19.30 5,118,703 -0.01(-0.03%)
Apr 20, 2010 19.34 19.55 19.12 19.31 5,358,324 +0.11(+0.57%)
Apr 19, 2010 19.24 19.59 18.78 19.20 7,999,930 -0.07(-0.36%)
Apr 16, 2010 19.12 19.30 18.87 19.27 8,613,650 +0.11(+0.57%)
Apr 15, 2010 19.18 19.28 19.02 19.16 4,727,272 -0.06(-0.29%)
Apr 14, 2010 18.83 19.25 18.77 19.21 7,053,270 +0.75(+4.09%)
Apr 13, 2010 18.29 18.48 18.13 18.46 5,149,678 +0.18(+1.01%)
Apr 12, 2010 18.24 18.44 18.11 18.27 3,654,400 +0.08(+0.44%)
Apr 09, 2010 17.96 18.22 17.86 18.19 3,975,199 +0.25(+1.38%)
Apr 08, 2010 18.26 18.26 17.85 17.95 6,430,437 -0.35(-1.89%)
Apr 07, 2010 18.30 18.44 18.10 18.29 5,925,336 -0.14(-0.78%)
Apr 06, 2010 18.43 18.55 18.32 18.44 3,693,770 -0.10(-0.53%)
Apr 05, 2010 18.19 18.59 18.13 18.53 6,193,550 +0.58(+3.21%)
Apr 01, 2010 18.06 17.96 17.96 17.96 9,466,378 +0.11(+0.60%)
Mar 31, 2010 17.63 18.08 17.60 17.85 7,276,453 +0.03(+0.15%)
Mar 30, 2010 17.80 17.93 17.62 17.82 3,979,392 +0.16(+0.88%)
Mar 29, 2010 17.66 17.84 17.57 17.67 4,593,796 +0.12(+0.66%)
Mar 26, 2010 17.99 18.12 17.46 17.55 6,960,744 -0.27(-1.52%)
Mar 25, 2010 17.95 18.16 17.80 17.82 7,288,972 +0.13(+0.72%)
Mar 24, 2010 17.74 18.06 17.57 17.70 9,286,524 -0.25(-1.38%)
Mar 23, 2010 17.14 18.01 17.10 17.95 11,918,392 +0.76(+4.43%)
Mar 22, 2010 16.55 17.23 16.49 17.18 5,806,737 +0.57(+3.40%)
Mar 19, 2010 17.02 17.05 16.44 16.62 6,828,416 -0.17(-1.03%)
Mar 18, 2010 16.92 17.20 16.66 16.79 6,405,963 -0.19(-1.12%)
Mar 17, 2010 16.86 17.01 16.74 16.98 7,292,408 +0.24(+1.41%)
Mar 16, 2010 16.27 16.77 16.21 16.74 8,174,274 +0.53(+3.27%)
Mar 15, 2010 16.06 16.58 15.99 16.21 12,640,289 -0.79(-4.62%)
Mar 12, 2010 17.34 17.37 16.92 17.00 6,878,651 -0.31(-1.80%)
Mar 11, 2010 17.30 17.41 17.07 17.31 4,832,187 -0.08(-0.46%)
Mar 10, 2010 17.13 17.43 17.11 17.39 4,736,011 +0.22(+1.28%)
Mar 09, 2010 17.28 17.37 17.07 17.17 5,416,282 -0.22(-1.26%)
Mar 08, 2010 17.54 17.59 17.38 17.39 3,466,529 -0.09(-0.53%)
Mar 05, 2010 17.43 17.68 17.29 17.48 4,469,024 +0.15(+0.87%)
Mar 04, 2010 17.42 17.57 17.10 17.33 3,529,903 -0.12(-0.66%)
Mar 03, 2010 17.52 17.73 17.36 17.45 4,109,083 -0.02(-0.10%)
Mar 02, 2010 17.59 17.72 17.43 17.47 5,226,273 +0.07(+0.40%)
Mar 01, 2010 16.96 17.41 16.95 17.40 6,329,039 +0.58(+3.47%)
Feb 26, 2010 16.69 16.82 16.42 16.81 5,737,376 +0.13(+0.80%)
Feb 25, 2010 16.44 16.70 16.15 16.68 7,692,845 -0.11(-0.65%)
Feb 24, 2010 16.80 17.03 16.68 16.79 9,209,420 +0.12(+0.69%)
Feb 23, 2010 17.33 17.40 16.62 16.68 9,057,580 -0.83(-4.75%)
Feb 22, 2010 17.77 17.79 17.42 17.51 4,936,263 -0.14(-0.82%)
Feb 19, 2010 17.58 17.74 17.37 17.65 6,408,608 +0.19(+1.09%)
Feb 18, 2010 17.47 17.47 17.13 17.46 5,509,173 -0.10(-0.59%)
Feb 17, 2010 17.84 17.87 17.35 17.56 5,765,360 -0.23(-1.27%)
Feb 16, 2010 17.38 17.80 17.19 17.79 7,514,186 +0.66(+3.88%)
Feb 12, 2010 16.80 17.13 17.13 17.13 7,784,325 +0.11(+0.64%)
Feb 11, 2010 16.69 17.11 16.53 17.02 7,230,150 +0.37(+2.22%)
Feb 10, 2010 16.74 16.94 16.48 16.65 4,089,421 -0.10(-0.62%)
Feb 09, 2010 16.72 16.96 16.51 16.75 6,164,633 +0.26(+1.57%)
Feb 08, 2010 16.53 16.83 16.25 16.49 5,746,480 -0.04(-0.24%)
Feb 05, 2010 16.35 16.63 16.11 16.53 10,278,307 +0.28(+1.70%)
Feb 04, 2010 16.79 16.91 16.15 16.26 10,259,278 -0.56(-3.35%)
Feb 03, 2010 16.62 16.89 16.49 16.82 10,723,628 +0.11(+0.65%)
Feb 02, 2010 16.73 16.88 16.47 16.71 9,135,276 -0.05(-0.31%)
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.