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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2015 55.95 56.60 55.62 56.49 1,450,560 +0.67(+1.21%)
Oct 29, 2015 55.14 56.29 54.92 55.82 2,398,467 +0.43(+0.78%)
Oct 28, 2015 55.04 55.52 54.72 55.39 4,956,630 +0.40(+0.72%)
Oct 27, 2015 54.82 55.41 54.76 55.00 3,321,577 +0.04(+0.08%)
Oct 26, 2015 55.21 55.22 54.60 54.95 5,649,472 -0.05(-0.09%)
Oct 23, 2015 54.71 55.27 54.68 55.00 9,961,598 +0.38(+0.69%)
Oct 22, 2015 53.37 55.46 53.37 54.63 13,777,696 +0.77(+1.44%)
Oct 21, 2015 54.20 56.62 53.69 53.85 29,078,522 +8.52(+18.79%)
Oct 20, 2015 44.57 46.14 44.51 45.33 3,397,614 +0.62(+1.39%)
Oct 19, 2015 44.53 45.00 44.31 44.71 1,649,743 +0.13(+0.28%)
Oct 16, 2015 44.42 44.69 43.87 44.58 1,685,550 +0.27(+0.61%)
Oct 15, 2015 44.36 44.72 43.83 44.31 1,739,716 +0.05(+0.11%)
Oct 14, 2015 43.18 44.63 43.06 44.26 2,937,641 +0.84(+1.94%)
Oct 13, 2015 44.12 44.18 43.38 43.42 1,590,911 -1.04(-2.33%)
Oct 12, 2015 44.84 45.00 44.36 44.46 1,291,227 -0.31(-0.70%)
Oct 09, 2015 44.90 45.22 44.45 44.77 1,320,764 -0.08(-0.19%)
Oct 08, 2015 44.42 44.98 44.10 44.85 1,691,688 +0.52(+1.18%)
Oct 07, 2015 44.61 45.22 44.01 44.33 2,105,488 +0.17(+0.38%)
Oct 06, 2015 43.62 44.24 43.05 44.16 2,415,135 +0.62(+1.43%)
Oct 05, 2015 42.60 43.84 42.53 43.54 2,134,108 +1.09(+2.58%)
Oct 02, 2015 41.37 42.45 41.12 42.45 1,555,243 +0.70(+1.67%)
Oct 01, 2015 42.07 42.13 41.01 41.75 2,120,229 -0.34(-0.80%)
Sep 30, 2015 41.17 42.12 40.97 42.08 2,616,267 +1.53(+3.78%)
Sep 29, 2015 40.54 40.88 40.17 40.55 3,387,146 -0.26(-0.64%)
Sep 28, 2015 40.54 41.08 40.54 40.81 2,408,600 -0.10(-0.25%)
Sep 25, 2015 41.20 41.47 40.37 40.91 2,464,064 +0.34(+0.85%)
Sep 24, 2015 39.85 40.91 39.36 40.57 2,669,715 +0.27(+0.67%)
Sep 23, 2015 41.43 41.58 40.28 40.30 2,322,992 -1.28(-3.08%)
Sep 22, 2015 41.34 41.78 40.80 41.58 2,874,917 +0.17(+0.41%)
Sep 21, 2015 42.57 42.65 41.28 41.41 2,329,423 -1.03(-2.42%)
Sep 18, 2015 42.62 43.09 42.19 42.44 3,596,413 -0.75(-1.73%)
Sep 17, 2015 44.44 44.44 43.00 43.19 2,742,337 -1.58(-3.53%)
Sep 16, 2015 44.25 44.84 44.15 44.77 1,261,612 +0.51(+1.16%)
Sep 15, 2015 44.12 44.46 43.74 44.26 2,164,437 +0.34(+0.77%)
Sep 14, 2015 43.20 44.26 43.18 43.92 2,448,773 +0.82(+1.89%)
Sep 11, 2015 43.09 43.31 42.58 43.10 1,921,058 -0.23(-0.52%)
Sep 10, 2015 41.39 43.64 41.26 43.33 3,286,962 +1.79(+4.32%)
Sep 09, 2015 42.19 42.68 41.40 41.54 2,000,477 -0.38(-0.90%)
Sep 08, 2015 40.80 41.96 40.76 41.92 2,071,470 +1.90(+4.75%)
Sep 04, 2015 40.38 40.01 40.01 40.01 1,240,846 -1.09(-2.64%)
Sep 03, 2015 40.97 41.79 40.87 41.10 1,265,944 +0.14(+0.35%)
Sep 02, 2015 41.08 41.19 40.25 40.96 1,272,820 +0.53(+1.31%)
Sep 01, 2015 40.63 41.49 40.17 40.43 1,745,485 -1.75(-4.15%)
Aug 31, 2015 41.71 42.37 41.44 42.18 2,052,558 +0.19(+0.44%)
Aug 28, 2015 41.42 42.21 41.39 41.99 1,353,381 +0.25(+0.60%)
Aug 27, 2015 40.96 41.94 40.85 41.74 1,413,997 +1.25(+3.08%)
Aug 26, 2015 39.90 40.54 39.03 40.49 1,897,939 +1.51(+3.86%)
Aug 25, 2015 41.24 41.85 38.97 38.99 2,751,147 -0.55(-1.38%)
Aug 24, 2015 38.30 40.96 37.83 39.53 3,433,800 -0.61(-1.53%)
Aug 21, 2015 40.65 41.20 40.14 40.15 2,171,937 -0.62(-1.53%)
Aug 20, 2015 41.54 41.70 40.74 40.77 1,602,135 -1.32(-3.14%)
Aug 19, 2015 42.13 42.56 41.69 42.09 1,147,539 -0.15(-0.36%)
Aug 18, 2015 43.61 43.83 42.18 42.24 1,789,270 -1.38(-3.16%)
Aug 17, 2015 42.98 43.65 42.70 43.62 1,171,940 +0.53(+1.23%)
Aug 14, 2015 43.44 43.45 42.45 43.09 1,509,816 -0.27(-0.62%)
Aug 13, 2015 44.39 44.39 43.36 43.36 1,377,933 -1.04(-2.35%)
Aug 12, 2015 43.57 44.57 42.97 44.41 1,744,256 +0.23(+0.51%)
Aug 11, 2015 44.71 44.71 43.97 44.18 1,454,128 -0.95(-2.11%)
Aug 10, 2015 44.11 45.38 44.11 45.13 2,133,288 +1.50(+3.44%)
Aug 07, 2015 43.10 43.74 42.92 43.63 1,448,533 +0.33(+0.77%)
Aug 06, 2015 43.94 43.94 42.86 43.30 1,510,436 -0.58(-1.31%)
Aug 05, 2015 43.54 44.31 43.54 43.87 1,525,001 +0.66(+1.52%)
Aug 04, 2015 43.64 44.03 42.99 43.22 1,267,743 -0.58(-1.31%)
Aug 03, 2015 43.96 44.08 43.44 43.79 1,946,274 -0.42(-0.96%)
Jul 31, 2015 42.59 44.57 42.54 44.22 3,797,786 +0.83(+1.90%)
Jul 30, 2015 43.11 43.71 42.89 43.39 1,754,139 +0.27(+0.62%)
Jul 29, 2015 43.01 43.21 42.46 43.12 1,463,406 -0.15(-0.35%)
Jul 28, 2015 42.15 43.67 42.15 43.27 1,753,022 +0.73(+1.72%)
Jul 27, 2015 42.63 43.08 42.20 42.54 2,079,797 -0.17(-0.41%)
Jul 24, 2015 44.02 44.12 42.41 42.72 2,040,317 -1.33(-3.01%)
Jul 23, 2015 43.14 44.46 42.93 44.04 2,884,873 +0.98(+2.26%)
Jul 22, 2015 42.74 43.20 42.02 43.07 1,819,819 -0.13(-0.29%)
Jul 21, 2015 43.30 43.78 43.09 43.19 1,184,650 -0.23(-0.54%)
Jul 20, 2015 43.52 43.64 43.17 43.42 1,198,597 +0.14(+0.33%)
Jul 17, 2015 43.88 43.91 43.16 43.28 1,726,345 -0.54(-1.24%)
Jul 16, 2015 45.44 45.47 43.07 43.82 3,659,052 -1.82(-3.98%)
Jul 15, 2015 46.42 46.45 45.40 45.64 1,889,288 -0.73(-1.56%)
Jul 14, 2015 47.20 47.30 46.31 46.37 2,758,120 -0.58(-1.23%)
Jul 13, 2015 46.24 47.16 45.95 46.94 1,240,350 +1.01(+2.20%)
Jul 10, 2015 46.14 46.56 45.71 45.93 1,317,865 +0.32(+0.69%)
Jul 09, 2015 46.16 46.62 45.62 45.62 1,194,680 -0.06(-0.13%)
Jul 08, 2015 46.17 46.50 45.48 45.67 1,318,188 -1.08(-2.32%)
Jul 07, 2015 46.68 46.97 45.50 46.76 1,579,180 -0.06(-0.13%)
Jul 06, 2015 47.05 47.78 46.59 46.82 1,334,602 -0.90(-1.89%)
Jul 02, 2015 47.28 47.72 47.72 47.72 995,597 +0.39(+0.83%)
Jul 01, 2015 47.27 47.63 47.11 47.33 1,041,882 +0.48(+1.03%)
Jun 30, 2015 47.02 47.16 46.51 46.85 1,312,035 +0.38(+0.82%)
Jun 29, 2015 47.12 47.35 46.36 46.47 2,543,740 -1.16(-2.43%)
Jun 26, 2015 47.63 48.12 47.17 47.63 2,246,506 -0.16(-0.34%)
Jun 25, 2015 47.86 48.18 47.57 47.79 1,351,694 +0.11(+0.23%)
Jun 24, 2015 47.67 48.04 47.62 47.68 1,166,431 -0.06(-0.12%)
Jun 23, 2015 48.44 48.62 47.57 47.74 1,418,955 -0.78(-1.60%)
Jun 22, 2015 48.65 48.91 48.28 48.52 1,331,049 +0.18(+0.38%)
Jun 19, 2015 48.56 48.65 48.02 48.33 2,638,617 -0.18(-0.37%)
Jun 18, 2015 47.77 48.62 47.65 48.51 1,390,111 +0.90(+1.88%)
Jun 17, 2015 47.70 47.86 47.26 47.62 1,028,874 -0.06(-0.12%)
Jun 16, 2015 47.11 47.75 46.94 47.67 1,509,585 +0.64(+1.36%)
Jun 15, 2015 46.11 47.25 46.04 47.03 1,779,125 +0.45(+0.97%)
Jun 12, 2015 46.72 46.72 46.27 46.58 952,132 -0.49(-1.04%)
Jun 11, 2015 46.95 47.17 46.79 47.07 1,210,733 +0.27(+0.57%)
Jun 10, 2015 46.64 47.31 46.61 46.81 1,379,454 +0.43(+0.92%)
Jun 09, 2015 46.67 46.65 46.19 46.38 1,480,058 -0.27(-0.57%)
Jun 08, 2015 47.34 47.52 46.36 46.65 1,633,764 -0.83(-1.76%)
Jun 05, 2015 47.77 47.84 47.26 47.48 1,246,052 -0.23(-0.49%)
Jun 04, 2015 48.57 48.75 47.52 47.72 2,188,243 -1.16(-2.37%)
Jun 03, 2015 49.76 49.76 48.82 48.87 1,648,904 -0.59(-1.20%)
Jun 02, 2015 49.62 49.78 49.18 49.47 1,175,261 -0.37(-0.74%)
Jun 01, 2015 50.07 50.08 49.52 49.83 1,395,063 +0.11(+0.22%)
May 29, 2015 50.06 50.42 49.53 49.72 2,025,472 -0.51(-1.01%)
May 28, 2015 49.99 50.62 49.88 50.23 1,122,970 +0.24(+0.48%)
May 27, 2015 48.62 50.12 48.41 49.99 1,647,561 +1.44(+2.97%)
May 26, 2015 48.97 49.07 48.38 48.55 1,206,463 -0.72(-1.46%)
May 22, 2015 49.13 49.27 49.27 49.27 1,025,592 -0.04(-0.08%)
May 21, 2015 49.23 49.37 48.97 49.31 828,471 +0.07(+0.14%)
May 20, 2015 49.22 49.71 49.02 49.24 847,642 +0.00(+0.00%)
May 19, 2015 49.79 50.13 49.07 49.24 1,478,055 -0.54(-1.09%)
May 18, 2015 49.88 50.08 49.70 49.78 1,150,544 -0.15(-0.30%)
May 15, 2015 49.67 50.24 49.49 49.93 1,634,061 +0.47(+0.94%)
May 14, 2015 49.27 49.58 48.64 49.47 1,753,057 +0.81(+1.66%)
May 13, 2015 48.57 49.15 48.20 48.66 1,196,280 +0.12(+0.26%)
May 12, 2015 48.78 48.93 47.77 48.53 1,855,291 -0.73(-1.48%)
May 11, 2015 49.31 49.66 49.16 49.26 1,284,468 -0.16(-0.32%)
May 08, 2015 48.91 49.77 48.88 49.42 1,932,177 +0.78(+1.60%)
May 07, 2015 48.25 48.72 48.12 48.64 891,667 +0.50(+1.03%)
May 06, 2015 48.39 48.86 47.74 48.15 1,117,867 -0.19(-0.39%)
May 05, 2015 49.45 49.58 48.31 48.34 1,867,232 -1.48(-2.98%)
May 04, 2015 49.72 49.96 49.67 49.82 870,542 +0.17(+0.33%)
May 01, 2015 48.85 49.66 48.67 49.65 1,190,933 +1.06(+2.19%)
Apr 30, 2015 48.85 49.24 48.30 48.59 1,789,178 -0.38(-0.78%)
Apr 29, 2015 49.00 49.46 48.72 48.97 2,145,806 -0.42(-0.85%)
Apr 28, 2015 49.16 49.53 48.72 49.39 1,375,714 +0.24(+0.49%)
Apr 27, 2015 48.66 50.24 48.49 49.15 3,598,154 +0.49(+1.00%)
Apr 24, 2015 49.34 49.47 48.06 48.67 3,587,782 -0.79(-1.60%)
Apr 23, 2015 49.32 49.81 49.13 49.46 2,119,957 -0.37(-0.75%)
Apr 22, 2015 49.05 50.00 48.85 49.83 1,552,537 +0.79(+1.62%)
Apr 21, 2015 49.58 49.86 48.70 49.04 2,509,025 +0.64(+1.33%)
Apr 20, 2015 48.25 48.79 47.98 48.39 1,461,850 +0.47(+0.97%)
Apr 17, 2015 48.62 48.62 47.66 47.93 2,143,538 -1.10(-2.25%)
Apr 16, 2015 49.10 49.66 48.69 49.03 2,583,369 -0.59(-1.18%)
Apr 15, 2015 48.99 50.06 48.95 49.62 2,082,295 +0.56(+1.15%)
Apr 14, 2015 48.63 49.25 48.33 49.05 1,796,273 +0.30(+0.61%)
Apr 13, 2015 48.81 49.31 48.58 48.76 1,439,643 -0.10(-0.20%)
Apr 10, 2015 48.59 48.86 48.23 48.86 1,447,297 +0.15(+0.31%)
Apr 09, 2015 48.04 48.80 47.71 48.71 1,922,044 +0.74(+1.53%)
Apr 08, 2015 47.62 48.14 47.62 47.97 1,216,112 +0.24(+0.50%)
Apr 07, 2015 48.07 48.29 47.72 47.73 934,661 -0.31(-0.65%)
Apr 06, 2015 47.63 48.36 47.28 48.05 1,471,155 +0.04(+0.09%)
Apr 02, 2015 48.00 48.01 48.01 48.01 1,352,264 +0.28(+0.59%)
Apr 01, 2015 48.15 48.22 47.28 47.72 2,234,126 -0.45(-0.93%)
Mar 31, 2015 48.78 48.78 48.09 48.17 2,267,162 -0.92(-1.88%)
Mar 30, 2015 49.25 49.47 48.81 49.09 1,373,105 +0.33(+0.69%)
Mar 27, 2015 48.36 49.27 47.89 48.76 2,632,307 +0.47(+0.98%)
Mar 26, 2015 48.16 48.77 47.51 48.29 2,153,308 -0.78(-1.58%)
Mar 25, 2015 52.01 52.01 48.91 49.06 2,588,715 -2.98(-5.72%)
Mar 24, 2015 52.15 52.57 52.01 52.04 1,133,010 -0.25(-0.47%)
Mar 23, 2015 52.36 52.75 52.27 52.29 1,318,462 -0.22(-0.42%)
Mar 20, 2015 51.78 52.63 51.56 52.51 2,344,617 +1.08(+2.11%)
Mar 19, 2015 51.15 51.67 51.12 51.43 1,235,709 +0.36(+0.71%)
Mar 18, 2015 50.62 51.40 50.06 51.06 1,753,529 +0.34(+0.68%)
Mar 17, 2015 50.77 50.96 50.48 50.72 980,288 -0.45(-0.88%)
Mar 16, 2015 50.41 51.26 50.29 51.17 1,288,010 +1.00(+1.99%)
Mar 13, 2015 49.89 50.46 49.66 50.17 1,304,976 +0.25(+0.50%)
Mar 12, 2015 49.65 49.97 49.21 49.92 1,413,724 +0.11(+0.22%)
Mar 11, 2015 50.03 50.43 49.72 49.81 983,785 +0.11(+0.22%)
Mar 10, 2015 50.15 50.46 49.66 49.71 1,870,141 -1.01(-1.99%)
Mar 09, 2015 50.42 50.96 50.42 50.72 1,425,660 +0.26(+0.51%)
Mar 06, 2015 51.18 51.54 50.38 50.46 1,789,008 -0.97(-1.88%)
Mar 05, 2015 52.18 52.40 51.36 51.43 3,136,212 -0.76(-1.46%)
Mar 04, 2015 52.48 52.80 51.92 52.19 1,273,918 -0.62(-1.17%)
Mar 03, 2015 53.96 54.20 52.77 52.80 1,558,896 -1.49(-2.75%)
Mar 02, 2015 53.87 54.74 53.87 54.29 1,658,424 +0.62(+1.15%)
Feb 27, 2015 54.10 54.20 53.59 53.68 1,138,783 -0.46(-0.85%)
Feb 26, 2015 54.46 54.64 53.82 54.14 938,227 -0.31(-0.56%)
Feb 25, 2015 54.65 55.09 54.32 54.44 1,115,857 -0.33(-0.60%)
Feb 24, 2015 53.45 54.84 53.29 54.77 1,336,770 +1.49(+2.80%)
Feb 23, 2015 53.58 53.66 53.19 53.28 1,139,999 -0.41(-0.76%)
Feb 20, 2015 53.34 53.87 53.05 53.69 1,204,444 +0.26(+0.48%)
Feb 19, 2015 52.86 53.71 52.74 53.43 774,620 +0.31(+0.58%)
Feb 18, 2015 52.65 53.44 52.58 53.13 1,227,117 +0.30(+0.56%)
Feb 17, 2015 52.62 53.01 52.48 52.83 1,293,152 +0.24(+0.46%)
Feb 13, 2015 53.00 52.59 52.59 52.59 1,718,193 -0.19(-0.36%)
Feb 12, 2015 52.56 52.84 52.10 52.78 1,052,625 +0.34(+0.65%)
Feb 11, 2015 52.43 52.75 52.03 52.44 1,086,536 +0.12(+0.24%)
Feb 10, 2015 51.45 52.38 51.02 52.32 1,548,491 +1.31(+2.57%)
Feb 09, 2015 50.84 51.24 50.45 51.01 2,181,958 -0.33(-0.64%)
Feb 06, 2015 52.11 52.44 51.16 51.34 2,028,443 -0.54(-1.04%)
Feb 05, 2015 51.78 51.97 51.13 51.88 1,584,038 +0.09(+0.18%)
Feb 04, 2015 51.99 52.35 51.45 51.78 1,844,535 -0.26(-0.50%)
Feb 03, 2015 50.86 52.10 50.77 52.04 1,808,591 +1.32(+2.59%)
Feb 02, 2015 50.36 50.92 49.37 50.73 1,749,197 +0.32(+0.64%)
Jan 30, 2015 51.17 51.69 50.29 50.40 1,989,930 -1.57(-3.03%)
Jan 29, 2015 51.27 52.12 50.93 51.98 1,562,338 +0.52(+1.00%)
Jan 28, 2015 52.48 52.84 51.44 51.46 2,075,379 -0.48(-0.92%)
Jan 27, 2015 52.36 52.62 52.06 51.93 3,091,896 -1.72(-3.21%)
Jan 26, 2015 53.20 53.87 52.62 53.66 3,762,099 +0.16(+0.31%)
Jan 23, 2015 54.59 55.35 53.39 53.49 6,667,353 -4.68(-8.05%)
Jan 22, 2015 56.98 58.32 56.31 58.17 2,772,969 +1.26(+2.22%)
Jan 21, 2015 56.15 57.34 56.15 56.91 1,525,972 +0.41(+0.73%)
Jan 20, 2015 55.96 56.62 55.37 56.50 1,847,828 +0.88(+1.58%)
Jan 16, 2015 54.71 55.74 54.49 55.62 1,706,503 +0.79(+1.44%)
Jan 15, 2015 55.14 56.65 54.41 54.83 4,026,479 +1.08(+2.01%)
Jan 14, 2015 53.47 54.31 53.22 53.75 2,182,371 -0.36(-0.67%)
Jan 13, 2015 55.61 56.16 53.55 54.11 1,799,808 -0.90(-1.64%)
Jan 12, 2015 56.69 56.84 54.66 55.01 1,869,020 -1.71(-3.01%)
Jan 09, 2015 56.81 57.03 56.03 56.71 870,809 +0.20(+0.35%)
Jan 08, 2015 56.07 56.94 55.90 56.52 1,556,301 +0.93(+1.67%)
Jan 07, 2015 54.76 55.62 54.53 55.59 1,996,014 +0.91(+1.66%)
Jan 06, 2015 56.21 56.42 54.53 54.68 2,380,906 -1.66(-2.95%)
Jan 05, 2015 57.21 57.44 56.31 56.35 1,313,636 -1.29(-2.23%)
Jan 02, 2015 57.90 58.43 57.24 57.63 1,001,395 -0.02(-0.04%)
Dec 31, 2014 58.72 57.66 57.66 57.66 1,210,955 -0.71(-1.22%)
Dec 30, 2014 58.44 58.84 58.22 58.37 937,681 -0.37(-0.63%)
Dec 29, 2014 58.63 58.98 58.47 58.74 860,028 -0.17(-0.29%)
Dec 26, 2014 59.06 59.33 58.84 58.91 676,678 -0.14(-0.24%)
Dec 24, 2014 59.55 59.05 59.05 59.05 583,219 -0.50(-0.84%)
Dec 23, 2014 59.46 59.95 59.28 59.55 2,137,825 +0.39(+0.65%)
Dec 22, 2014 58.13 59.32 57.64 59.17 2,009,077 +2.00(+3.50%)
Dec 19, 2014 57.00 57.40 56.63 57.17 3,632,025 +0.11(+0.20%)
Dec 18, 2014 56.30 57.05 55.81 57.05 1,407,035 +1.50(+2.70%)
Dec 17, 2014 54.95 55.71 54.29 55.55 1,461,618 +0.84(+1.54%)
Dec 16, 2014 55.32 55.92 54.67 54.71 2,029,435 -0.52(-0.95%)
Dec 15, 2014 56.21 57.00 55.17 55.23 2,651,184 -1.04(-1.85%)
Dec 12, 2014 56.37 57.24 56.17 56.27 2,275,624 -0.43(-0.75%)
Dec 11, 2014 56.98 57.67 56.59 56.70 1,660,353 +0.02(+0.03%)
Dec 10, 2014 57.25 57.70 56.61 56.68 2,316,180 -0.61(-1.07%)
Dec 09, 2014 56.80 57.51 56.37 57.30 1,517,100 +0.26(+0.46%)
Dec 08, 2014 57.72 58.02 56.78 57.03 1,913,561 -0.90(-1.56%)
Dec 05, 2014 57.67 58.29 57.67 57.94 1,724,334 +0.27(+0.47%)
Dec 04, 2014 58.33 58.80 57.37 57.67 2,260,458 -0.57(-0.97%)
Dec 03, 2014 56.55 58.39 56.34 58.23 2,771,017 +1.79(+3.17%)
Dec 02, 2014 56.53 56.66 55.90 56.44 2,347,740 -0.02(-0.03%)
Dec 01, 2014 56.63 57.21 55.93 56.46 2,569,719 -0.48(-0.84%)
Nov 28, 2014 55.49 57.08 55.35 56.94 2,371,044 +1.73(+3.13%)
Nov 26, 2014 55.37 55.21 55.21 55.21 3,324,548 -0.28(-0.51%)
Nov 25, 2014 55.37 55.51 54.89 55.49 3,840,985 +0.31(+0.56%)
Nov 24, 2014 54.12 55.32 53.92 55.18 3,733,746 +1.45(+2.69%)
Nov 21, 2014 53.91 53.91 53.10 53.74 3,693,711 +0.54(+1.02%)
Nov 20, 2014 53.32 53.63 52.90 53.20 3,886,708 -0.21(-0.39%)
Nov 19, 2014 53.17 53.54 52.89 53.40 2,898,603 +0.20(+0.37%)
Nov 18, 2014 52.07 53.34 52.07 53.21 1,985,726 +1.11(+2.14%)
Nov 17, 2014 52.34 52.60 51.84 52.09 1,953,981 -0.86(-1.63%)
Nov 14, 2014 52.45 53.08 52.06 52.95 1,433,901 +0.59(+1.12%)
Nov 13, 2014 52.45 52.92 52.23 52.37 1,550,691 +0.14(+0.26%)
Nov 12, 2014 52.49 52.59 51.95 52.23 1,443,848 -0.30(-0.57%)
Nov 11, 2014 52.82 52.96 52.41 52.53 1,220,509 -0.21(-0.40%)
Nov 10, 2014 52.49 52.96 52.37 52.74 1,556,075 +0.33(+0.64%)
Nov 07, 2014 53.16 53.17 51.92 52.41 2,300,860 -0.54(-1.03%)
Nov 06, 2014 53.36 53.74 52.80 52.95 2,136,929 -0.29(-0.55%)
Nov 05, 2014 52.62 53.49 52.11 53.25 1,850,986 +0.82(+1.56%)
Nov 04, 2014 52.16 52.87 51.83 52.43 3,239,715 +0.05(+0.10%)
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.