Skip to main content

KLA-Tencor Corp (NQ: KLAC )

731.04 -8.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 88.07 91.32 85.93 86.26 3,491,475 -4.72(-5.18%)
Apr 27, 2017 88.96 91.53 88.96 90.98 3,081,343 +2.45(+2.77%)
Apr 26, 2017 89.39 89.39 88.38 88.53 900,759 -0.80(-0.89%)
Apr 25, 2017 88.81 89.42 88.21 89.33 1,147,410 +0.77(+0.87%)
Apr 24, 2017 87.57 88.69 87.13 88.56 1,615,718 +2.16(+2.50%)
Apr 21, 2017 86.57 86.64 85.78 86.40 909,871 -0.12(-0.14%)
Apr 20, 2017 86.07 86.79 85.74 86.52 1,163,638 +0.81(+0.94%)
Apr 19, 2017 84.04 85.77 83.93 85.71 1,779,801 +2.63(+3.16%)
Apr 18, 2017 83.38 84.18 82.84 83.08 1,612,684 -0.79(-0.94%)
Apr 17, 2017 83.01 84.09 82.85 83.87 1,756,723 +0.15(+0.18%)
Apr 13, 2017 83.42 84.59 82.75 83.73 1,292,203 +0.11(+0.13%)
Apr 12, 2017 84.10 84.30 83.20 83.62 1,185,327 -0.25(-0.30%)
Apr 11, 2017 84.45 84.48 82.21 83.87 1,601,003 -0.73(-0.86%)
Apr 10, 2017 84.97 85.17 84.18 84.60 1,676,847 -0.18(-0.22%)
Apr 07, 2017 84.52 84.89 84.38 84.79 1,284,486 +0.33(+0.38%)
Apr 06, 2017 84.08 84.48 83.33 84.46 1,116,661 +0.39(+0.46%)
Apr 05, 2017 84.73 85.62 83.93 84.08 1,278,437 -0.64(-0.76%)
Apr 04, 2017 84.29 84.89 84.20 84.72 1,101,159 +0.43(+0.51%)
Apr 03, 2017 83.73 84.65 83.27 84.29 1,096,972 +0.79(+0.95%)
Mar 31, 2017 83.77 84.69 83.21 83.50 879,409 -0.50(-0.60%)
Mar 30, 2017 84.09 84.42 83.84 84.00 450,584 +0.17(+0.20%)
Mar 29, 2017 83.82 84.03 83.47 83.83 725,552 -0.18(-0.21%)
Mar 28, 2017 84.13 84.49 83.62 84.01 834,543 -0.13(-0.16%)
Mar 27, 2017 83.73 84.41 83.09 84.14 651,305 +0.07(+0.08%)
Mar 24, 2017 84.36 85.11 83.70 84.07 585,944 +0.43(+0.51%)
Mar 23, 2017 83.94 84.31 83.30 83.64 873,040 -0.30(-0.36%)
Mar 22, 2017 83.02 84.00 82.55 83.94 1,226,099 +1.21(+1.47%)
Mar 21, 2017 83.73 84.09 81.89 82.72 1,264,196 -0.82(-0.98%)
Mar 20, 2017 83.45 84.61 83.09 83.54 1,154,070 +0.38(+0.45%)
Mar 17, 2017 82.94 83.67 82.55 83.16 2,257,090 +0.43(+0.52%)
Mar 16, 2017 82.21 83.14 82.14 82.73 960,519 +0.52(+0.63%)
Mar 15, 2017 81.77 82.25 81.36 82.21 893,655 +0.65(+0.80%)
Mar 14, 2017 81.56 82.02 80.84 81.56 810,969 +0.01(+0.01%)
Mar 13, 2017 81.65 81.99 81.16 81.56 1,268,056 -0.30(-0.36%)
Mar 10, 2017 81.32 81.87 80.70 81.85 1,578,755 +1.24(+1.54%)
Mar 09, 2017 80.60 80.73 79.98 80.62 1,163,790 +0.21(+0.26%)
Mar 08, 2017 80.16 80.70 79.76 80.41 1,240,431 +0.45(+0.56%)
Mar 07, 2017 79.50 80.30 78.62 79.96 1,000,912 +0.19(+0.24%)
Mar 06, 2017 79.07 79.98 78.70 79.76 882,336 +0.35(+0.44%)
Mar 03, 2017 79.86 79.94 78.93 79.41 855,848 -0.27(-0.34%)
Mar 02, 2017 80.23 80.43 79.62 79.69 1,242,448 -0.62(-0.78%)
Mar 01, 2017 79.62 80.49 78.92 80.31 1,496,345 +1.16(+1.46%)
Feb 28, 2017 79.27 79.45 78.85 79.15 1,127,145 -0.09(-0.11%)
Feb 27, 2017 79.45 79.45 78.61 79.24 497,733 -0.06(-0.08%)
Feb 24, 2017 78.57 79.35 78.26 79.30 868,124 +0.34(+0.43%)
Feb 23, 2017 79.35 79.82 78.46 78.96 920,703 -0.32(-0.41%)
Feb 22, 2017 79.18 79.40 78.66 79.28 952,540 -0.16(-0.20%)
Feb 21, 2017 77.90 79.48 77.55 79.44 1,481,699 +1.75(+2.25%)
Feb 17, 2017 77.69 77.69 77.69 0 -0.06(-0.08%)
Feb 16, 2017 77.21 77.80 76.55 77.75 2,204,701 +0.75(+0.97%)
Feb 15, 2017 76.40 77.16 76.14 77.01 846,820 +0.61(+0.79%)
Feb 14, 2017 76.55 76.66 75.85 76.40 1,604,147 -0.20(-0.26%)
Feb 13, 2017 76.23 76.83 76.16 76.60 795,621 +0.98(+1.30%)
Feb 10, 2017 75.90 76.14 75.35 75.62 1,629,322 -0.09(-0.12%)
Feb 09, 2017 75.80 76.19 75.49 75.71 929,967 -0.11(-0.15%)
Feb 08, 2017 76.60 76.66 75.82 75.82 1,182,122 -0.69(-0.90%)
Feb 07, 2017 75.84 76.56 75.84 76.51 1,440,157 +0.58(+0.76%)
Feb 06, 2017 76.17 76.72 75.85 75.93 1,330,048 -0.51(-0.67%)
Feb 03, 2017 76.73 76.89 76.09 76.45 1,487,248 +0.20(+0.26%)
Feb 02, 2017 75.01 76.43 74.48 76.25 1,847,981 +1.15(+1.53%)
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.