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 (%)
Aug 31, 2004 21.44 21.55 20.89 21.41 10,993,579 -0.05(-0.23%)
Aug 30, 2004 21.79 21.95 21.46 21.46 6,102,153 -0.43(-1.96%)
Aug 27, 2004 21.96 22.06 21.71 21.89 7,525,082 +0.40(+1.87%)
Aug 26, 2004 21.54 21.61 21.32 21.49 6,614,156 -0.12(-0.56%)
Aug 25, 2004 21.17 21.75 20.99 21.61 9,466,470 +0.40(+1.89%)
Aug 24, 2004 21.68 21.82 21.03 21.21 9,877,608 -0.44(-2.01%)
Aug 23, 2004 21.51 22.03 21.49 21.64 7,866,592 +0.15(+0.72%)
Aug 20, 2004 21.43 21.71 21.12 21.49 8,492,024 +0.15(+0.73%)
Aug 19, 2004 21.58 21.64 21.11 21.33 8,654,665 -0.36(-1.66%)
Aug 18, 2004 20.79 21.72 20.74 21.70 13,324,815 +0.75(+3.58%)
Aug 17, 2004 21.07 21.30 20.88 20.94 8,103,746 +0.20(+0.97%)
Aug 16, 2004 20.61 20.98 20.59 20.74 7,467,320 +0.24(+1.17%)
Aug 13, 2004 20.57 20.66 20.07 20.50 9,536,622 +0.05(+0.25%)
Aug 12, 2004 20.82 21.24 20.26 20.45 12,611,606 -0.48(-2.27%)
Aug 11, 2004 21.39 21.41 20.70 20.93 16,888,070 -1.07(-4.87%)
Aug 10, 2004 22.10 22.34 21.93 22.00 9,282,016 +0.11(+0.50%)
Aug 09, 2004 22.07 22.31 21.89 21.89 6,637,366 -0.10(-0.47%)
Aug 06, 2004 22.54 22.69 21.83 21.99 13,626,189 -0.86(-3.76%)
Aug 05, 2004 23.25 23.46 22.79 22.85 10,698,488 -0.31(-1.34%)
Aug 04, 2004 22.80 23.30 22.64 23.16 13,267,577 +0.47(+2.07%)
Aug 03, 2004 23.24 23.28 22.61 22.69 8,351,546 -0.61(-2.61%)
Aug 02, 2004 23.49 23.59 23.09 23.30 11,276,978 -0.33(-1.38%)
Jul 30, 2004 22.78 24.11 22.72 23.63 26,471,982 +1.39(+6.24%)
Jul 29, 2004 21.97 22.55 21.90 22.24 17,623,790 +0.57(+2.64%)
Jul 28, 2004 21.86 21.96 21.31 21.67 19,316,856 -0.39(-1.77%)
Jul 27, 2004 22.03 22.22 21.63 22.06 17,486,628 +0.01(+0.03%)
Jul 26, 2004 22.27 22.42 21.84 22.05 13,228,662 -0.16(-0.72%)
Jul 23, 2004 22.99 23.12 22.07 22.21 12,323,321 -0.93(-4.01%)
Jul 22, 2004 23.03 23.57 22.76 23.14 17,850,300 +0.27(+1.18%)
Jul 21, 2004 24.06 24.08 22.86 22.87 12,476,538 -1.10(-4.59%)
Jul 20, 2004 23.14 23.97 23.08 23.97 11,990,013 +0.89(+3.87%)
Jul 19, 2004 22.80 23.42 22.72 23.08 12,365,377 +0.52(+2.31%)
Jul 16, 2004 23.23 23.31 22.54 22.55 13,675,923 -0.31(-1.35%)
Jul 15, 2004 23.12 23.31 22.85 22.86 13,628,457 -0.06(-0.25%)
Jul 14, 2004 23.84 24.14 22.81 22.92 31,506,330 -1.91(-7.69%)
Jul 13, 2004 25.67 25.92 24.48 24.83 24,589,230 -0.73(-2.87%)
Jul 12, 2004 25.70 25.70 24.96 25.56 15,407,380 -0.82(-3.11%)
Jul 09, 2004 26.23 26.64 26.20 26.38 7,513,739 +0.44(+1.68%)
Jul 08, 2004 25.75 26.41 25.70 25.95 10,699,361 +0.18(+0.69%)
Jul 07, 2004 25.61 26.14 25.60 25.77 9,374,331 +0.18(+0.72%)
Jul 06, 2004 26.30 26.42 25.27 25.59 12,011,477 -0.95(-3.56%)
Jul 02, 2004 27.00 27.02 26.22 26.53 9,224,080 -0.49(-1.82%)
Jul 01, 2004 28.17 28.19 26.72 27.02 12,366,599 -1.27(-4.50%)
Jun 30, 2004 28.13 28.51 27.84 28.30 9,780,408 +0.14(+0.51%)
Jun 29, 2004 27.16 28.27 27.08 28.15 10,266,235 +1.08(+4.00%)
Jun 28, 2004 27.73 27.79 26.99 27.07 8,295,704 -0.42(-1.52%)
Jun 25, 2004 26.98 27.60 26.97 27.49 8,351,022 +0.51(+1.89%)
Jun 24, 2004 27.14 27.51 26.85 26.98 8,922,358 -0.24(-0.88%)
Jun 23, 2004 26.39 27.27 26.11 27.22 10,796,212 +0.89(+3.40%)
Jun 22, 2004 25.56 26.38 25.35 26.33 10,342,494 +0.91(+3.58%)
Jun 21, 2004 25.79 25.98 25.29 25.41 6,892,320 -0.28(-1.09%)
Jun 18, 2004 25.41 25.91 25.27 25.70 11,249,406 +0.09(+0.36%)
Jun 17, 2004 26.25 26.25 25.33 25.60 10,028,033 -0.76(-2.87%)
Jun 16, 2004 26.39 26.45 26.11 26.36 6,355,537 -0.09(-0.35%)
Jun 15, 2004 26.30 26.59 26.19 26.45 8,741,045 +0.46(+1.75%)
Jun 14, 2004 26.26 26.26 25.68 26.00 10,161,531 -0.42(-1.57%)
Jun 10, 2004 26.85 26.92 26.28 26.41 8,786,243 -0.07(-0.26%)
Jun 09, 2004 27.17 27.22 26.42 26.48 8,182,100 -0.81(-2.98%)
Jun 08, 2004 27.28 27.37 26.98 27.29 7,719,308 -0.15(-0.54%)
Jun 07, 2004 26.85 27.55 26.79 27.44 8,443,686 +0.91(+3.41%)
Jun 04, 2004 26.73 27.01 26.53 26.54 8,285,931 +0.29(+1.11%)
Jun 03, 2004 26.36 26.54 26.06 26.25 12,299,588 -0.15(-0.56%)
Jun 02, 2004 27.34 27.34 26.21 26.39 14,359,641 -0.95(-3.46%)
Jun 01, 2004 27.40 27.57 27.13 27.34 10,015,992 -0.27(-0.98%)
May 28, 2004 27.41 27.74 27.20 27.61 8,483,473 +0.47(+1.73%)
May 27, 2004 26.84 27.19 26.73 27.14 12,571,819 +0.47(+1.76%)
May 26, 2004 26.22 26.85 26.03 26.67 9,388,291 +0.33(+1.24%)
May 25, 2004 25.52 26.49 25.15 26.34 11,669,444 +0.68(+2.63%)
May 24, 2004 25.79 25.84 25.36 25.67 10,088,587 +0.09(+0.36%)
May 21, 2004 25.90 26.22 25.42 25.57 14,094,739 -0.23(-0.89%)
May 20, 2004 25.90 26.16 25.60 25.80 12,579,846 -0.01(-0.04%)
May 19, 2004 25.87 26.66 25.60 25.82 20,876,074 +0.26(+1.03%)
May 18, 2004 25.35 25.81 25.26 25.55 11,975,878 +0.59(+2.36%)
May 17, 2004 24.63 25.43 24.51 24.96 13,757,592 -0.09(-0.34%)
May 14, 2004 25.61 25.70 24.97 25.05 18,318,328 -0.05(-0.18%)
May 13, 2004 24.81 25.39 24.72 25.09 12,877,205 +0.11(+0.44%)
May 12, 2004 25.36 25.45 24.27 24.98 16,187,425 -0.56(-2.18%)
May 11, 2004 25.11 25.57 24.96 25.54 13,712,570 +0.70(+2.84%)
May 10, 2004 24.63 25.12 24.48 24.84 18,270,164 +0.18(+0.74%)
May 07, 2004 24.69 25.30 24.55 24.65 16,301,203 -0.02(-0.09%)
May 06, 2004 24.39 24.83 24.01 24.68 12,270,445 +0.06(+0.23%)
May 05, 2004 24.87 24.87 24.26 24.62 12,165,043 -0.11(-0.46%)
May 04, 2004 24.30 25.10 24.19 24.73 19,915,064 +0.70(+2.93%)
May 03, 2004 23.84 24.68 23.43 24.03 16,691,401 +0.13(+0.55%)
Apr 30, 2004 24.05 24.61 23.80 23.90 16,655,976 -0.11(-0.48%)
Apr 29, 2004 24.83 24.98 23.55 24.01 28,416,338 -0.81(-3.28%)
Apr 28, 2004 25.33 25.66 24.69 24.82 20,614,662 -0.64(-2.52%)
Apr 27, 2004 25.76 26.07 25.35 25.47 16,744,102 -0.41(-1.59%)
Apr 26, 2004 26.79 26.86 25.67 25.88 12,034,338 -0.82(-3.07%)
Apr 23, 2004 26.50 26.93 26.25 26.70 11,966,804 +0.26(+0.98%)
Apr 22, 2004 25.47 27.08 25.47 26.44 44,756,280 -1.25(-4.51%)
Apr 21, 2004 27.54 27.88 27.16 27.69 17,121,560 +0.35(+1.28%)
Apr 20, 2004 28.59 28.76 27.34 27.34 12,837,592 -1.37(-4.77%)
Apr 19, 2004 28.13 28.77 28.00 28.71 10,439,171 +0.66(+2.37%)
Apr 16, 2004 28.74 28.81 27.90 28.04 16,856,134 -1.03(-3.53%)
Apr 15, 2004 29.94 30.22 28.69 29.07 13,148,913 -0.81(-2.70%)
Apr 14, 2004 29.88 30.49 29.74 29.88 9,450,939 -0.18(-0.61%)
Apr 13, 2004 30.56 30.69 30.06 30.06 9,954,042 -0.49(-1.59%)
Apr 12, 2004 30.19 30.60 29.81 30.55 7,483,724 +0.45(+1.48%)
Apr 08, 2004 30.51 30.65 29.92 30.10 8,631,804 +0.01(+0.04%)
Apr 07, 2004 30.37 30.51 29.68 30.09 9,587,403 -0.28(-0.91%)
Apr 06, 2004 30.53 30.58 30.04 30.37 10,252,100 -0.51(-1.65%)
Apr 05, 2004 30.70 30.93 30.38 30.88 8,713,124 +0.12(+0.39%)
Apr 02, 2004 30.10 30.80 29.98 30.76 18,022,538 +1.47(+5.01%)
Apr 01, 2004 28.92 29.67 28.81 29.29 8,871,053 +0.48(+1.65%)
Mar 31, 2004 29.20 29.29 28.74 28.81 7,969,376 -0.23(-0.81%)
Mar 30, 2004 29.21 29.33 28.76 29.05 11,168,435 -0.32(-1.09%)
Mar 29, 2004 29.45 29.84 29.06 29.37 11,704,345 +0.09(+0.29%)
Mar 26, 2004 29.35 29.70 29.10 29.28 11,560,203 -0.13(-0.45%)
Mar 25, 2004 29.20 29.48 28.91 29.41 13,968,396 +0.45(+1.56%)
Mar 24, 2004 28.43 29.18 28.26 28.96 14,364,701 +0.61(+2.16%)
Mar 23, 2004 28.66 28.84 28.08 28.35 14,988,563 -0.09(-0.30%)
Mar 22, 2004 28.10 28.72 28.00 28.43 19,938,622 -0.02(-0.06%)
Mar 19, 2004 29.76 29.77 28.40 28.45 21,962,204 -1.43(-4.79%)
Mar 18, 2004 30.18 30.54 29.68 29.88 14,432,061 -0.32(-1.04%)
Mar 17, 2004 30.03 30.37 29.88 30.20 11,216,948 +0.40(+1.33%)
Mar 16, 2004 29.97 30.07 29.13 29.80 16,052,182 +0.07(+0.25%)
Mar 15, 2004 30.29 30.36 29.63 29.73 11,465,795 -0.69(-2.28%)
Mar 12, 2004 30.05 30.47 30.05 30.42 10,452,434 +0.62(+2.10%)
Mar 11, 2004 29.97 30.60 29.77 29.80 16,799,246 -0.23(-0.78%)
Mar 10, 2004 30.26 30.54 29.71 30.03 19,816,120 -0.13(-0.44%)
Mar 09, 2004 29.91 30.26 29.65 30.16 16,251,294 +0.30(+1.00%)
Mar 08, 2004 30.89 31.06 29.65 29.87 14,930,976 -0.65(-2.12%)
Mar 05, 2004 30.11 30.96 29.88 30.51 17,073,046 +0.00(+0.00%)
Mar 04, 2004 29.91 30.60 29.88 30.51 10,887,654 +0.66(+2.21%)
Mar 03, 2004 30.80 30.93 29.82 29.86 16,513,578 -0.80(-2.62%)
Mar 02, 2004 30.78 31.37 30.61 30.66 15,340,194 -0.05(-0.15%)
Mar 01, 2004 30.27 30.80 29.88 30.70 12,837,069 +0.50(+1.65%)
Feb 27, 2004 31.11 31.20 30.03 30.21 14,853,669 -0.79(-2.53%)
Feb 26, 2004 30.84 31.25 30.19 30.99 16,218,836 +0.06(+0.19%)
Feb 25, 2004 30.90 31.20 30.57 30.93 13,633,343 +0.19(+0.63%)
Feb 24, 2004 30.70 31.40 30.58 30.74 16,023,738 -0.07(-0.22%)
Feb 23, 2004 31.63 31.78 30.54 30.81 11,917,418 -0.82(-2.59%)
Feb 20, 2004 31.71 31.94 31.38 31.63 12,615,969 -0.22(-0.70%)
Feb 19, 2004 32.95 33.18 31.81 31.85 18,827,538 +0.09(+0.27%)
Feb 18, 2004 31.78 32.13 31.64 31.76 7,996,076 -0.10(-0.32%)
Feb 17, 2004 31.57 31.95 31.35 31.87 8,153,655 +0.73(+2.34%)
Feb 13, 2004 31.95 32.29 31.00 31.14 12,529,937 -0.79(-2.48%)
Feb 12, 2004 32.35 32.60 31.92 31.93 6,278,231 -0.50(-1.54%)
Feb 11, 2004 32.09 32.62 32.04 32.43 9,398,762 +0.46(+1.43%)
Feb 10, 2004 32.30 32.45 31.83 31.97 9,492,123 -0.26(-0.80%)
Feb 09, 2004 32.91 33.04 32.21 32.23 8,701,258 -0.72(-2.19%)
Feb 06, 2004 32.27 33.01 32.22 32.95 10,896,030 +0.79(+2.46%)
Feb 05, 2004 32.00 32.41 31.82 32.16 10,510,021 +0.38(+1.21%)
Feb 04, 2004 32.11 32.29 31.66 31.78 12,211,986 -0.65(-2.01%)
Feb 03, 2004 32.12 32.72 31.95 32.43 14,687,888 +0.48(+1.49%)
Feb 02, 2004 32.74 32.89 31.75 31.95 15,350,141 -0.72(-2.21%)
Jan 30, 2004 32.76 33.00 32.29 32.67 11,812,714 +0.02(+0.05%)
Jan 29, 2004 32.95 33.12 31.85 32.66 16,910,058 -0.10(-0.31%)
Jan 28, 2004 33.64 33.75 32.49 32.76 16,648,821 -0.53(-1.60%)
Jan 27, 2004 33.67 34.23 33.17 33.29 17,489,246 -0.97(-2.84%)
Jan 26, 2004 33.51 34.38 33.45 34.27 15,149,808 +0.69(+2.05%)
Jan 23, 2004 35.25 35.44 33.36 33.58 23,466,802 -1.27(-3.63%)
Jan 22, 2004 35.36 35.95 34.71 34.85 15,324,140 -0.40(-1.12%)
Jan 21, 2004 35.67 35.68 34.72 35.24 12,062,608 -0.58(-1.63%)
Jan 20, 2004 35.52 36.00 35.14 35.83 9,194,589 +0.24(+0.68%)
Jan 16, 2004 35.24 35.71 34.84 35.59 10,826,402 +0.24(+0.68%)
Jan 15, 2004 34.37 35.68 34.36 35.35 18,274,760 +0.61(+1.77%)
Jan 14, 2004 34.85 34.98 34.27 34.73 12,379,989 -0.14(-0.41%)
Jan 13, 2004 35.85 35.85 34.55 34.88 14,701,767 -1.00(-2.78%)
Jan 12, 2004 34.74 35.87 34.38 35.87 13,008,866 +1.03(+2.94%)
Jan 09, 2004 33.80 35.53 33.58 34.85 21,813,970 +0.78(+2.29%)
Jan 08, 2004 33.74 34.18 33.38 34.07 12,112,152 +0.50(+1.49%)
Jan 07, 2004 33.64 33.68 33.18 33.57 11,577,896 -0.21(-0.63%)
Jan 06, 2004 33.88 33.98 33.31 33.78 12,703,048 -0.17(-0.49%)
Jan 05, 2004 32.78 34.17 32.72 33.95 18,737,842 +1.60(+4.96%)
Jan 02, 2004 33.70 33.75 32.18 32.34 13,775,217 -1.20(-3.59%)
Dec 31, 2003 33.57 33.73 33.13 33.55 8,454,156 +0.11(+0.34%)
Dec 30, 2003 33.05 33.51 32.92 33.43 10,124,790 +0.41(+1.25%)
Dec 29, 2003 32.63 33.04 32.18 33.02 8,237,232 +0.60(+1.84%)
Dec 26, 2003 32.53 32.69 32.34 32.42 1,488,289 +0.01(+0.04%)
Dec 24, 2003 32.44 32.86 32.38 32.41 3,001,188 -0.06(-0.18%)
Dec 23, 2003 32.14 32.77 32.06 32.47 7,604,856 +0.28(+0.85%)
Dec 22, 2003 31.69 32.31 31.64 32.19 7,957,133 +0.36(+1.13%)
Dec 19, 2003 32.08 32.38 31.62 31.83 15,290,196 -0.11(-0.36%)
Dec 18, 2003 31.32 32.12 31.23 31.95 13,829,582 +0.80(+2.58%)
Dec 17, 2003 31.57 31.83 31.01 31.14 15,653,692 -0.42(-1.33%)
Dec 16, 2003 32.00 32.19 30.84 31.56 22,407,052 -0.41(-1.29%)
Dec 15, 2003 33.31 33.36 31.89 31.98 18,968,188 -0.60(-1.85%)
Dec 12, 2003 32.25 32.66 31.87 32.58 13,412,146 +0.49(+1.52%)
Dec 11, 2003 30.66 32.35 30.65 32.09 17,910,506 +1.31(+4.26%)
Dec 10, 2003 30.67 31.13 30.22 30.78 17,658,954 +0.29(+0.96%)
Dec 09, 2003 31.98 32.10 30.39 30.49 15,551,381 -1.31(-4.11%)
Dec 08, 2003 31.76 32.22 31.38 31.79 9,957,766 -0.08(-0.25%)
Dec 05, 2003 32.90 32.75 31.69 31.87 10,929,729 -1.03(-3.12%)
Dec 04, 2003 33.39 33.59 32.02 32.90 13,920,576 -0.49(-1.46%)
Dec 03, 2003 33.91 34.46 33.25 33.39 19,357,668 -0.33(-0.97%)
Dec 02, 2003 33.92 34.09 33.41 33.71 11,469,679 -0.09(-0.27%)
Dec 01, 2003 33.81 34.18 33.21 33.80 13,979,636 +0.26(+0.79%)
Nov 28, 2003 32.72 33.61 32.72 33.54 4,675,075 +0.65(+1.97%)
Nov 26, 2003 33.41 33.60 32.43 32.89 12,702,280 -0.41(-1.22%)
Nov 25, 2003 32.86 33.71 32.62 33.30 11,846,727 +0.54(+1.66%)
Nov 24, 2003 31.89 32.86 31.75 32.76 10,640,222 +1.21(+3.83%)
Nov 21, 2003 31.29 31.71 31.29 31.55 10,384,334 +0.25(+0.81%)
Nov 20, 2003 31.65 32.25 31.20 31.29 13,201,720 -0.55(-1.73%)
Nov 19, 2003 31.89 32.06 31.56 31.84 11,862,016 +0.13(+0.40%)
Nov 18, 2003 32.62 32.88 31.70 31.72 12,915,651 -0.62(-1.93%)
Nov 17, 2003 32.49 32.62 31.78 32.34 16,458,399 -0.36(-1.10%)
Nov 14, 2003 33.78 33.95 32.55 32.70 12,138,989 -1.16(-3.43%)
Nov 13, 2003 34.26 34.42 33.36 33.87 13,586,349 -0.56(-1.63%)
Nov 12, 2003 33.94 34.50 33.70 34.43 11,552,338 +0.62(+1.83%)
Nov 11, 2003 33.32 34.04 33.27 33.81 11,133,706 +0.47(+1.41%)
Nov 10, 2003 34.04 34.20 33.24 33.34 9,755,024 -0.77(-2.27%)
Nov 07, 2003 35.02 35.10 34.11 34.11 12,528,030 -0.77(-2.22%)
Nov 06, 2003 34.22 34.96 33.89 34.89 16,287,705 +0.83(+2.42%)
Nov 05, 2003 33.90 34.24 33.57 34.06 10,854,304 +0.26(+0.78%)
Nov 04, 2003 33.68 34.17 33.47 33.80 10,896,180 -0.22(-0.66%)
Nov 03, 2003 33.09 34.10 33.01 34.02 12,352,673 +1.20(+3.67%)
Oct 31, 2003 32.65 32.98 32.41 32.82 9,573,111 +0.10(+0.30%)
Oct 30, 2003 33.09 33.52 32.70 32.72 13,423,040 -0.37(-1.13%)
Oct 29, 2003 32.94 33.29 32.69 33.09 15,134,191 -0.05(-0.16%)
Oct 28, 2003 31.45 33.31 31.38 33.14 24,948,568 +2.28(+7.39%)
Oct 27, 2003 30.94 31.04 30.39 30.86 11,072,107 +0.28(+0.92%)
Oct 24, 2003 30.63 30.94 30.00 30.58 14,195,430 -0.07(-0.22%)
Oct 23, 2003 30.23 30.74 30.16 30.65 36,946,056 -2.61(-7.86%)
Oct 22, 2003 33.92 34.03 33.26 33.27 11,883,738 -1.12(-3.25%)
Oct 21, 2003 34.35 34.47 34.01 34.38 10,750,763 +0.45(+1.32%)
Oct 20, 2003 33.47 33.94 33.24 33.94 11,911,808 +0.36(+1.06%)
Oct 17, 2003 34.80 34.84 33.36 33.58 13,410,931 -1.02(-2.95%)
Oct 16, 2003 34.14 34.62 34.03 34.60 10,958,842 +0.20(+0.58%)
Oct 15, 2003 34.33 34.77 34.07 34.40 21,602,934 +0.70(+2.07%)
Oct 14, 2003 33.15 33.76 32.89 33.70 10,712,939 +0.40(+1.20%)
Oct 13, 2003 33.81 34.09 33.16 33.30 12,652,516 -0.28(-0.84%)
Oct 10, 2003 33.22 33.63 32.99 33.58 11,061,012 +0.30(+0.90%)
Oct 09, 2003 33.17 33.81 32.85 33.28 17,949,422 +0.69(+2.13%)
Oct 08, 2003 32.29 32.84 31.86 32.59 14,571,694 +0.39(+1.21%)
Oct 07, 2003 31.52 32.30 31.45 32.20 14,811,439 +0.28(+0.88%)
Oct 06, 2003 32.09 32.14 31.57 31.92 9,329,425 -0.16(-0.50%)
Oct 03, 2003 30.93 32.54 30.85 32.08 22,797,958 +1.92(+6.37%)
Oct 02, 2003 30.23 30.80 30.06 30.16 13,471,673 -0.09(-0.28%)
Oct 01, 2003 29.83 30.37 29.55 30.25 14,174,353 +0.68(+2.29%)
Sep 30, 2003 30.16 30.20 29.45 29.57 15,908,574 -0.77(-2.55%)
Sep 29, 2003 29.95 30.62 29.92 30.34 16,783,350 +0.66(+2.24%)
Sep 26, 2003 30.27 30.77 29.59 29.68 17,828,298 -0.58(-1.93%)
Sep 25, 2003 30.46 31.22 30.25 30.26 17,575,838 -0.12(-0.40%)
Sep 24, 2003 31.85 32.06 30.35 30.38 15,158,679 -1.56(-4.90%)
Sep 23, 2003 31.57 31.96 31.32 31.95 13,811,480 +0.37(+1.18%)
Sep 22, 2003 31.80 31.92 30.94 31.57 12,757,612 -0.90(-2.77%)
Sep 19, 2003 32.43 32.64 32.17 32.47 11,267,028 -0.06(-0.18%)
Sep 18, 2003 32.46 32.65 32.02 32.53 21,601,452 -0.37(-1.11%)
Sep 17, 2003 32.86 33.19 32.63 32.90 12,861,954 -0.07(-0.23%)
Sep 16, 2003 31.91 33.10 31.64 32.97 15,965,386 +1.17(+3.68%)
Sep 15, 2003 32.47 32.78 31.74 31.80 12,535,347 -0.62(-1.93%)
Sep 12, 2003 32.15 32.50 31.73 32.43 13,845,020 +0.07(+0.23%)
Sep 11, 2003 31.87 32.50 31.16 32.35 20,975,368 +0.51(+1.60%)
Sep 10, 2003 32.91 32.91 31.80 31.84 18,462,296 -1.28(-3.86%)
Sep 09, 2003 33.48 33.61 33.09 33.12 11,899,444 -0.51(-1.52%)
Sep 08, 2003 33.43 33.64 32.95 33.63 14,302,402 +0.49(+1.49%)
Sep 05, 2003 33.06 33.64 32.71 33.14 17,582,782 -0.05(-0.14%)
Sep 04, 2003 32.66 33.44 32.44 33.19 19,677,736 +0.79(+2.44%)
Sep 03, 2003 33.41 33.44 32.16 32.39 21,265,572 -1.05(-3.14%)
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.