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

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 29, 2016 60.39 60.44 59.47 59.82 1,037,252 -0.75(-1.24%)
Apr 28, 2016 61.55 61.55 60.48 60.57 1,737,142 -1.21(-1.95%)
Apr 27, 2016 60.94 61.83 60.94 61.77 1,453,063 +0.33(+0.54%)
Apr 26, 2016 61.30 61.82 61.17 61.44 1,249,165 +0.21(+0.35%)
Apr 25, 2016 61.39 61.62 61.06 61.23 687,890 -0.27(-0.43%)
Apr 22, 2016 61.62 62.06 61.29 61.49 866,840 -0.08(-0.12%)
Apr 21, 2016 62.43 62.94 61.32 61.57 1,260,418 -0.84(-1.34%)
Apr 20, 2016 62.35 62.44 61.63 62.41 741,614 -0.13(-0.21%)
Apr 19, 2016 62.34 62.66 62.14 62.53 768,543 +0.32(+0.51%)
Apr 18, 2016 62.03 62.33 61.80 62.22 619,936 +0.19(+0.30%)
Apr 15, 2016 62.05 62.11 61.47 62.03 577,491 +0.03(+0.06%)
Apr 14, 2016 61.90 62.18 61.52 62.00 609,901 -0.35(-0.56%)
Apr 13, 2016 61.77 62.36 61.74 62.35 647,181 +0.64(+1.04%)
Apr 12, 2016 61.77 61.93 61.31 61.71 1,402,109 -0.02(-0.03%)
Apr 11, 2016 61.94 62.18 61.70 61.72 2,647,238 +0.09(+0.14%)
Apr 08, 2016 61.95 62.19 61.48 61.64 711,278 -0.03(-0.06%)
Apr 07, 2016 62.00 62.17 61.41 61.67 1,441,625 -0.54(-0.87%)
Apr 06, 2016 61.15 62.28 61.15 62.21 1,321,318 +0.32(+0.51%)
Apr 05, 2016 62.01 62.39 61.81 61.89 792,093 -0.39(-0.63%)
Apr 04, 2016 62.57 62.63 62.06 62.29 1,007,362 -0.19(-0.30%)
Apr 01, 2016 62.21 62.65 61.91 62.47 1,034,629 +0.21(+0.33%)
Mar 31, 2016 62.18 62.41 61.51 62.27 1,115,523 +0.21(+0.34%)
Mar 30, 2016 62.02 62.59 61.92 62.06 1,427,071 +0.17(+0.28%)
Mar 29, 2016 60.69 61.92 60.52 61.88 1,129,871 +1.28(+2.12%)
Mar 28, 2016 60.69 60.95 60.59 60.60 739,493 +0.05(+0.08%)
Mar 24, 2016 60.64 60.55 60.55 60.55 1,036,207 -0.17(-0.28%)
Mar 23, 2016 61.21 61.21 60.69 60.72 602,112 -0.38(-0.62%)
Mar 22, 2016 60.97 61.21 60.71 61.10 581,290 +0.15(+0.25%)
Mar 21, 2016 60.72 60.99 60.52 60.94 421,798 +0.07(+0.11%)
Mar 18, 2016 60.79 61.00 60.44 60.88 1,742,795 +0.27(+0.45%)
Mar 17, 2016 60.27 60.69 59.99 60.60 889,252 +0.61(+1.01%)
Mar 16, 2016 59.37 60.09 59.11 59.99 1,047,444 +0.40(+0.67%)
Mar 15, 2016 59.21 59.82 59.21 59.59 1,424,535 +0.10(+0.17%)
Mar 14, 2016 58.99 59.54 58.99 59.49 1,460,026 +0.29(+0.49%)
Mar 11, 2016 59.01 59.36 58.81 59.20 1,688,327 +0.44(+0.76%)
Mar 10, 2016 58.27 59.16 58.27 58.75 2,184,911 +0.55(+0.94%)
Mar 09, 2016 58.10 58.46 57.98 58.21 1,516,109 +0.28(+0.49%)
Mar 08, 2016 58.52 58.87 57.91 57.92 1,991,666 -0.95(-1.61%)
Mar 07, 2016 58.23 58.94 58.19 58.87 714,418 +0.45(+0.78%)
Mar 04, 2016 59.05 59.05 58.18 58.42 2,876,454 -0.33(-0.57%)
Mar 03, 2016 58.46 58.76 58.22 58.75 1,675,171 +0.24(+0.41%)
Mar 02, 2016 58.93 58.93 58.22 58.52 1,586,713 -0.48(-0.81%)
Mar 01, 2016 58.34 59.08 57.94 58.99 2,593,388 +1.06(+1.83%)
Feb 29, 2016 58.05 58.52 57.87 57.93 1,991,426 -0.20(-0.34%)
Feb 26, 2016 57.83 58.33 57.69 58.13 2,156,057 +0.44(+0.77%)
Feb 25, 2016 56.70 57.69 56.61 57.69 1,145,031 +0.95(+1.67%)
Feb 24, 2016 55.69 56.76 55.69 56.74 1,068,294 +0.56(+1.00%)
Feb 23, 2016 56.24 56.62 55.86 56.17 1,542,647 -0.39(-0.70%)
Feb 22, 2016 56.44 57.10 56.18 56.57 5,752,209 +0.38(+0.68%)
Feb 19, 2016 56.09 57.02 56.09 56.18 8,751,893 +0.72(+1.30%)
Feb 18, 2016 56.07 56.18 55.44 55.46 3,984,029 -0.62(-1.10%)
Feb 17, 2016 55.50 56.14 55.40 56.08 2,800,277 +0.71(+1.28%)
Feb 16, 2016 54.94 55.86 54.87 55.37 2,424,076 +0.81(+1.49%)
Feb 12, 2016 54.13 54.56 54.56 54.56 1,223,874 +0.78(+1.45%)
Feb 11, 2016 53.49 54.19 53.31 53.78 2,346,567 -0.62(-1.15%)
Feb 10, 2016 54.45 54.79 54.11 54.40 3,153,318 +0.14(+0.27%)
Feb 09, 2016 53.98 54.65 53.77 54.26 2,522,223 -0.15(-0.28%)
Feb 08, 2016 54.80 55.19 53.93 54.41 1,634,704 -1.16(-2.09%)
Feb 05, 2016 56.40 56.79 55.23 55.57 1,936,721 -1.16(-2.05%)
Feb 04, 2016 56.67 56.93 56.27 56.73 1,961,286 +0.07(+0.12%)
Feb 03, 2016 56.49 56.83 55.65 56.67 1,882,435 +0.54(+0.97%)
Feb 02, 2016 56.25 56.65 55.88 56.12 4,226,866 -0.81(-1.43%)
Feb 01, 2016 56.33 57.35 56.28 56.94 2,525,441 +0.11(+0.19%)
Jan 29, 2016 56.23 56.83 56.00 56.83 2,830,774 +1.31(+2.35%)
Jan 28, 2016 54.61 56.28 54.61 55.52 1,479,605 +0.87(+1.58%)
Jan 27, 2016 55.33 55.48 54.55 54.66 1,860,175 -0.60(-1.09%)
Jan 26, 2016 54.83 55.40 54.68 55.26 1,266,833 +0.42(+0.76%)
Jan 25, 2016 55.16 55.36 54.77 54.84 1,475,403 -0.37(-0.68%)
Jan 22, 2016 55.68 55.88 54.86 55.22 1,173,257 +0.39(+0.71%)
Jan 21, 2016 55.39 55.41 54.59 54.83 1,156,565 -0.36(-0.66%)
Jan 20, 2016 54.47 55.62 54.27 55.19 3,502,196 +0.63(+1.15%)
Jan 19, 2016 55.56 55.56 54.35 54.56 1,085,680 -0.20(-0.36%)
Jan 15, 2016 54.38 54.76 54.76 54.76 2,063,775 -1.79(-3.17%)
Jan 14, 2016 55.16 56.95 54.98 56.55 2,929,661 +1.59(+2.90%)
Jan 13, 2016 55.83 56.24 54.86 54.95 1,467,658 -0.82(-1.48%)
Jan 12, 2016 55.92 56.37 55.27 55.78 877,986 +0.20(+0.37%)
Jan 11, 2016 55.78 55.78 55.00 55.57 1,466,994 +0.23(+0.41%)
Jan 08, 2016 56.11 56.25 54.88 55.34 1,976,558 -0.59(-1.06%)
Jan 07, 2016 55.50 56.55 55.49 55.94 2,109,584 -0.54(-0.96%)
Jan 06, 2016 57.44 57.89 56.06 56.48 1,798,106 -1.83(-3.14%)
Jan 05, 2016 58.01 58.58 58.00 58.31 2,475,322 +0.04(+0.07%)
Jan 04, 2016 57.71 58.69 57.68 58.27 2,576,092 -0.56(-0.95%)
Dec 31, 2015 58.95 58.83 58.83 58.83 1,006,837 -0.29(-0.49%)
Dec 30, 2015 59.25 59.55 59.09 59.12 821,199 -0.18(-0.30%)
Dec 29, 2015 59.08 59.62 59.04 59.30 1,169,711 +0.42(+0.72%)
Dec 28, 2015 58.77 58.90 58.37 58.87 912,841 -0.09(-0.16%)
Dec 24, 2015 58.70 58.97 58.97 58.97 436,402 +0.22(+0.38%)
Dec 23, 2015 58.80 58.93 58.65 58.74 515,438 +0.14(+0.25%)
Dec 22, 2015 57.98 58.63 57.57 58.60 766,386 +0.60(+1.04%)
Dec 21, 2015 57.16 58.02 56.89 58.00 1,843,640 +1.28(+2.26%)
Dec 18, 2015 57.45 57.79 56.69 56.72 5,650,753 -1.01(-1.75%)
Dec 17, 2015 58.74 58.86 57.73 57.73 1,494,163 -0.87(-1.48%)
Dec 16, 2015 58.50 58.86 57.74 58.60 2,022,218 +0.17(+0.28%)
Dec 15, 2015 57.68 58.85 57.64 58.43 1,834,780 +1.06(+1.85%)
Dec 14, 2015 57.77 57.79 57.02 57.37 1,210,534 -0.20(-0.35%)
Dec 11, 2015 57.29 57.93 57.29 57.57 1,011,776 -0.53(-0.91%)
Dec 10, 2015 57.33 58.52 57.23 58.10 1,446,340 +0.77(+1.35%)
Dec 09, 2015 58.21 58.37 57.30 57.33 1,635,470 -0.98(-1.67%)
Dec 08, 2015 56.80 58.58 56.80 58.30 1,852,970 +1.06(+1.85%)
Dec 07, 2015 57.20 57.64 56.94 57.24 1,620,360 -0.08(-0.13%)
Dec 04, 2015 56.64 57.64 56.64 57.32 1,156,360 +0.81(+1.44%)
Dec 03, 2015 57.57 57.79 56.51 56.51 1,993,688 -0.94(-1.64%)
Dec 02, 2015 57.35 57.98 57.35 57.45 1,642,182 -0.15(-0.26%)
Dec 01, 2015 56.64 57.68 56.64 57.60 1,676,213 +1.21(+2.15%)
Nov 30, 2015 56.52 56.93 56.37 56.39 2,100,201 -0.06(-0.11%)
Nov 27, 2015 56.33 56.61 56.25 56.45 599,124 +0.14(+0.26%)
Nov 25, 2015 56.51 56.30 56.30 56.30 1,396,086 -0.08(-0.14%)
Nov 24, 2015 56.36 56.79 56.12 56.38 2,353,972 -0.17(-0.30%)
Nov 23, 2015 56.77 56.92 56.34 56.55 2,015,224 -0.31(-0.54%)
Nov 20, 2015 56.84 57.25 56.60 56.85 991,826 +0.10(+0.18%)
Nov 19, 2015 57.23 57.23 56.52 56.75 1,627,836 -0.17(-0.30%)
Nov 18, 2015 56.41 56.96 56.28 56.92 1,598,806 +0.35(+0.61%)
Nov 17, 2015 56.25 56.91 56.13 56.57 1,703,029 +0.29(+0.51%)
Nov 16, 2015 55.84 56.31 55.39 56.28 2,752,888 +0.57(+1.02%)
Nov 13, 2015 55.95 56.31 55.67 55.72 2,116,409 -0.15(-0.27%)
Nov 12, 2015 56.18 56.31 55.77 55.87 3,436,687 -0.44(-0.78%)
Nov 11, 2015 56.19 56.74 56.03 56.31 1,359,786 +0.12(+0.21%)
Nov 10, 2015 56.38 56.55 55.96 56.19 935,498 -0.13(-0.24%)
Nov 09, 2015 56.15 56.41 55.93 56.33 2,527,549 +0.06(+0.10%)
Nov 06, 2015 56.18 56.51 55.92 56.27 1,443,496 -0.13(-0.22%)
Nov 05, 2015 56.42 56.69 55.91 56.39 2,098,756 +0.14(+0.25%)
Nov 04, 2015 55.80 56.36 55.80 56.25 2,260,972 +0.28(+0.50%)
Nov 03, 2015 55.97 56.09 55.70 55.97 3,116,155 -0.04(-0.07%)
Nov 02, 2015 56.39 56.72 55.97 56.02 3,491,014 -0.48(-0.85%)
Oct 30, 2015 55.95 56.60 55.62 56.50 1,450,521 +0.67(+1.21%)
Oct 29, 2015 55.14 56.29 54.92 55.82 2,398,403 +0.43(+0.78%)
Oct 28, 2015 55.04 55.52 54.72 55.39 4,956,498 +0.40(+0.72%)
Oct 27, 2015 54.82 55.41 54.76 55.00 3,321,489 +0.04(+0.08%)
Oct 26, 2015 55.21 55.22 54.60 54.95 5,649,322 -0.05(-0.09%)
Oct 23, 2015 54.71 55.27 54.69 55.01 9,961,333 +0.38(+0.69%)
Oct 22, 2015 53.37 55.46 53.37 54.63 13,777,329 +0.77(+1.44%)
Oct 21, 2015 54.20 56.62 53.69 53.85 29,077,748 +8.52(+18.79%)
Oct 20, 2015 44.57 46.14 44.51 45.33 3,397,524 +0.62(+1.39%)
Oct 19, 2015 44.53 45.01 44.31 44.71 1,649,699 +0.13(+0.28%)
Oct 16, 2015 44.42 44.69 43.87 44.59 1,685,505 +0.27(+0.61%)
Oct 15, 2015 44.36 44.72 43.84 44.32 1,739,670 +0.05(+0.11%)
Oct 14, 2015 43.18 44.64 43.06 44.27 2,937,563 +0.84(+1.94%)
Oct 13, 2015 44.12 44.18 43.38 43.42 1,590,868 -1.04(-2.33%)
Oct 12, 2015 44.85 45.00 44.36 44.46 1,291,192 -0.31(-0.70%)
Oct 09, 2015 44.91 45.22 44.45 44.77 1,320,729 -0.08(-0.19%)
Oct 08, 2015 44.43 44.98 44.11 44.85 1,691,643 +0.52(+1.18%)
Oct 07, 2015 44.61 45.22 44.01 44.33 2,105,432 +0.17(+0.38%)
Oct 06, 2015 43.62 44.24 43.05 44.16 2,415,070 +0.62(+1.43%)
Oct 05, 2015 42.60 43.84 42.53 43.54 2,134,051 +1.09(+2.58%)
Oct 02, 2015 41.37 42.45 41.12 42.45 1,555,201 +0.70(+1.67%)
Oct 01, 2015 42.07 42.14 41.01 41.75 2,120,173 -0.34(-0.80%)
Sep 30, 2015 41.17 42.12 40.97 42.09 2,616,198 +1.53(+3.78%)
Sep 29, 2015 40.54 40.88 40.17 40.55 3,387,056 -0.26(-0.64%)
Sep 28, 2015 40.55 41.08 40.55 40.81 2,408,536 -0.10(-0.25%)
Sep 25, 2015 41.20 41.47 40.37 40.92 2,463,998 +0.35(+0.85%)
Sep 24, 2015 39.85 40.92 39.36 40.57 2,669,644 +0.27(+0.67%)
Sep 23, 2015 41.43 41.58 40.28 40.30 2,322,930 -1.28(-3.08%)
Sep 22, 2015 41.34 41.78 40.80 41.58 2,874,840 +0.17(+0.41%)
Sep 21, 2015 42.57 42.65 41.29 41.41 2,329,361 -1.03(-2.42%)
Sep 18, 2015 42.62 43.10 42.19 42.44 3,596,318 -0.75(-1.73%)
Sep 17, 2015 44.44 44.44 43.00 43.19 2,742,264 -1.58(-3.53%)
Sep 16, 2015 44.25 44.85 44.15 44.77 1,261,579 +0.51(+1.16%)
Sep 15, 2015 44.12 44.46 43.74 44.26 2,164,380 +0.34(+0.77%)
Sep 14, 2015 43.20 44.27 43.18 43.92 2,448,708 +0.82(+1.89%)
Sep 11, 2015 43.09 43.31 42.58 43.10 1,921,007 -0.23(-0.52%)
Sep 10, 2015 41.39 43.64 41.26 43.33 3,286,875 +1.79(+4.32%)
Sep 09, 2015 42.19 42.68 41.40 41.54 2,000,423 -0.38(-0.90%)
Sep 08, 2015 40.80 41.96 40.76 41.92 2,071,415 +1.90(+4.75%)
Sep 04, 2015 40.38 40.01 40.01 40.01 1,240,813 -1.09(-2.64%)
Sep 03, 2015 40.97 41.79 40.87 41.10 1,265,910 +0.14(+0.35%)
Sep 02, 2015 41.08 41.19 40.25 40.96 1,272,786 +0.53(+1.31%)
Sep 01, 2015 40.63 41.50 40.17 40.43 1,745,439 -1.75(-4.15%)
Aug 31, 2015 41.72 42.37 41.44 42.18 2,052,503 +0.19(+0.44%)
Aug 28, 2015 41.42 42.21 41.39 41.99 1,353,345 +0.25(+0.60%)
Aug 27, 2015 40.97 41.94 40.85 41.74 1,413,960 +1.25(+3.08%)
Aug 26, 2015 39.91 40.54 39.03 40.49 1,897,889 +1.51(+3.86%)
Aug 25, 2015 41.24 41.85 38.97 38.99 2,751,074 -0.55(-1.38%)
Aug 24, 2015 38.31 40.96 37.83 39.53 3,433,709 -0.61(-1.53%)
Aug 21, 2015 40.65 41.20 40.14 40.15 2,171,879 -0.62(-1.53%)
Aug 20, 2015 41.54 41.70 40.74 40.77 1,602,092 -1.32(-3.14%)
Aug 19, 2015 42.14 42.56 41.69 42.09 1,147,508 -0.15(-0.36%)
Aug 18, 2015 43.61 43.83 42.18 42.25 1,789,223 -1.38(-3.16%)
Aug 17, 2015 42.99 43.65 42.70 43.63 1,171,909 +0.53(+1.23%)
Aug 14, 2015 43.44 43.45 42.46 43.10 1,509,776 -0.27(-0.62%)
Aug 13, 2015 44.39 44.39 43.36 43.36 1,377,896 -1.04(-2.35%)
Aug 12, 2015 43.57 44.58 42.97 44.41 1,744,210 +0.23(+0.51%)
Aug 11, 2015 44.71 44.71 43.97 44.18 1,454,089 -0.95(-2.11%)
Aug 10, 2015 44.11 45.38 44.11 45.13 2,133,231 +1.50(+3.44%)
Aug 07, 2015 43.10 43.74 42.92 43.63 1,448,495 +0.33(+0.77%)
Aug 06, 2015 43.94 43.94 42.86 43.30 1,510,396 -0.58(-1.31%)
Aug 05, 2015 43.54 44.31 43.54 43.88 1,524,961 +0.66(+1.52%)
Aug 04, 2015 43.64 44.03 42.99 43.22 1,267,709 -0.58(-1.31%)
Aug 03, 2015 43.96 44.08 43.44 43.79 1,946,223 -0.43(-0.96%)
Jul 31, 2015 42.59 44.57 42.54 44.22 3,797,685 +0.83(+1.90%)
Jul 30, 2015 43.11 43.71 42.89 43.39 1,754,092 +0.27(+0.62%)
Jul 29, 2015 43.01 43.21 42.46 43.12 1,463,367 -0.15(-0.35%)
Jul 28, 2015 42.15 43.67 42.15 43.27 1,752,975 +0.73(+1.72%)
Jul 27, 2015 42.63 43.08 42.20 42.54 2,079,742 -0.17(-0.41%)
Jul 24, 2015 44.02 44.12 42.41 42.72 2,040,263 -1.33(-3.01%)
Jul 23, 2015 43.14 44.46 42.93 44.04 2,884,797 +0.98(+2.26%)
Jul 22, 2015 42.74 43.20 42.02 43.07 1,819,770 -0.12(-0.29%)
Jul 21, 2015 43.30 43.78 43.09 43.19 1,184,619 -0.23(-0.54%)
Jul 20, 2015 43.52 43.64 43.17 43.42 1,198,565 +0.14(+0.33%)
Jul 17, 2015 43.88 43.91 43.16 43.28 1,726,300 -0.54(-1.24%)
Jul 16, 2015 45.44 45.48 43.07 43.83 3,658,955 -1.82(-3.98%)
Jul 15, 2015 46.42 46.45 45.40 45.64 1,889,238 -0.73(-1.56%)
Jul 14, 2015 47.20 47.30 46.31 46.37 2,758,047 -0.58(-1.23%)
Jul 13, 2015 46.24 47.16 45.95 46.94 1,240,317 +1.01(+2.20%)
Jul 10, 2015 46.14 46.56 45.71 45.93 1,317,830 +0.32(+0.69%)
Jul 09, 2015 46.16 46.63 45.62 45.62 1,194,648 -0.06(-0.13%)
Jul 08, 2015 46.17 46.50 45.48 45.68 1,318,153 -1.08(-2.32%)
Jul 07, 2015 46.68 46.98 45.50 46.76 1,579,138 -0.06(-0.13%)
Jul 06, 2015 47.05 47.78 46.59 46.82 1,334,567 -0.90(-1.89%)
Jul 02, 2015 47.28 47.73 47.73 47.73 995,571 +0.39(+0.83%)
Jul 01, 2015 47.28 47.63 47.11 47.33 1,041,854 +0.48(+1.03%)
Jun 30, 2015 47.03 47.16 46.51 46.85 1,312,000 +0.38(+0.82%)
Jun 29, 2015 47.13 47.35 46.36 46.47 2,543,672 -1.16(-2.43%)
Jun 26, 2015 47.63 48.13 47.17 47.63 2,246,447 -0.16(-0.34%)
Jun 25, 2015 47.86 48.18 47.57 47.79 1,351,659 +0.11(+0.23%)
Jun 24, 2015 47.68 48.04 47.63 47.68 1,166,401 -0.06(-0.12%)
Jun 23, 2015 48.44 48.62 47.57 47.74 1,418,918 -0.78(-1.60%)
Jun 22, 2015 48.65 48.91 48.28 48.52 1,331,014 +0.18(+0.38%)
Jun 19, 2015 48.56 48.65 48.03 48.33 2,638,547 -0.18(-0.37%)
Jun 18, 2015 47.77 48.63 47.65 48.51 1,390,074 +0.90(+1.88%)
Jun 17, 2015 47.70 47.86 47.26 47.62 1,028,847 -0.06(-0.12%)
Jun 16, 2015 47.11 47.75 46.94 47.68 1,509,545 +0.64(+1.36%)
Jun 15, 2015 46.11 47.25 46.04 47.03 1,779,078 +0.45(+0.97%)
Jun 12, 2015 46.72 46.72 46.27 46.58 952,107 -0.49(-1.04%)
Jun 11, 2015 46.95 47.17 46.79 47.08 1,210,701 +0.27(+0.57%)
Jun 10, 2015 46.64 47.31 46.61 46.81 1,379,418 +0.43(+0.92%)
Jun 09, 2015 46.68 46.65 46.19 46.38 1,480,019 -0.27(-0.57%)
Jun 08, 2015 47.34 47.53 46.36 46.65 1,633,720 -0.83(-1.76%)
Jun 05, 2015 47.77 47.84 47.26 47.48 1,246,019 -0.23(-0.49%)
Jun 04, 2015 48.57 48.75 47.53 47.72 2,188,185 -1.16(-2.37%)
Jun 03, 2015 49.76 49.76 48.83 48.88 1,648,860 -0.59(-1.20%)
Jun 02, 2015 49.62 49.78 49.18 49.47 1,175,230 -0.37(-0.74%)
Jun 01, 2015 50.07 50.08 49.52 49.83 1,395,026 +0.11(+0.22%)
May 29, 2015 50.06 50.43 49.53 49.73 2,025,419 -0.51(-1.01%)
May 28, 2015 49.99 50.62 49.88 50.23 1,122,940 +0.24(+0.48%)
May 27, 2015 48.62 50.12 48.41 49.99 1,647,518 +1.44(+2.97%)
May 26, 2015 48.98 49.08 48.38 48.55 1,206,431 -0.72(-1.46%)
May 22, 2015 49.13 49.27 49.27 49.27 1,025,565 -0.04(-0.08%)
May 21, 2015 49.23 49.38 48.97 49.31 828,449 +0.07(+0.14%)
May 20, 2015 49.22 49.71 49.03 49.24 847,620 +0.00(+0.00%)
May 19, 2015 49.79 50.13 49.08 49.24 1,478,016 -0.54(-1.09%)
May 18, 2015 49.88 50.08 49.70 49.78 1,150,513 -0.15(-0.30%)
May 15, 2015 49.67 50.24 49.49 49.93 1,634,018 +0.47(+0.94%)
May 14, 2015 49.27 49.58 48.64 49.47 1,753,010 +0.81(+1.66%)
May 13, 2015 48.57 49.16 48.20 48.66 1,196,248 +0.12(+0.26%)
May 12, 2015 48.78 48.94 47.77 48.54 1,855,242 -0.73(-1.48%)
May 11, 2015 49.31 49.66 49.16 49.26 1,284,434 -0.16(-0.32%)
May 08, 2015 48.92 49.77 48.88 49.42 1,932,126 +0.78(+1.60%)
May 07, 2015 48.25 48.73 48.12 48.64 891,643 +0.50(+1.03%)
May 06, 2015 48.39 48.86 47.74 48.15 1,117,837 -0.19(-0.39%)
May 05, 2015 49.45 49.58 48.31 48.34 1,867,182 -1.48(-2.98%)
May 04, 2015 49.73 49.97 49.67 49.82 870,519 +0.17(+0.33%)
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.