Skip to main content

KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.60 16.31 15.42 15.93 11,941,061 +0.49(+3.20%)
Apr 29, 2009 15.25 15.62 14.88 15.43 12,540,144 +0.35(+2.32%)
Apr 28, 2009 14.92 15.24 14.53 15.08 10,830,071 +0.14(+0.96%)
Apr 27, 2009 14.62 15.10 14.46 14.94 11,675,524 +0.11(+0.74%)
Apr 24, 2009 14.48 14.91 14.17 14.83 11,766,471 +0.07(+0.51%)
Apr 23, 2009 14.81 14.85 14.06 14.76 13,733,628 -0.05(-0.31%)
Apr 22, 2009 13.51 15.13 13.34 14.80 17,118,674 +1.18(+8.68%)
Apr 21, 2009 13.40 13.92 13.18 13.62 10,883,015 +0.16(+1.15%)
Apr 20, 2009 13.98 14.01 13.41 13.47 9,828,330 -0.81(-5.67%)
Apr 17, 2009 14.07 14.36 13.79 14.27 6,504,624 +0.21(+1.51%)
Apr 16, 2009 13.72 14.13 13.46 14.06 6,830,918 +0.57(+4.21%)
Apr 15, 2009 13.44 13.53 13.21 13.49 6,888,551 -0.24(-1.71%)
Apr 14, 2009 13.64 14.19 13.47 13.73 10,497,969 +0.14(+1.06%)
Apr 13, 2009 13.55 13.69 13.21 13.59 6,950,126 -0.02(-0.13%)
Apr 09, 2009 12.97 13.67 12.90 13.60 9,904,118 +0.87(+6.86%)
Apr 08, 2009 12.43 12.73 12.30 12.73 6,090,782 +0.44(+3.60%)
Apr 07, 2009 12.61 12.67 12.20 12.29 6,790,266 -0.58(-4.51%)
Apr 06, 2009 13.02 13.18 12.58 12.87 9,315,350 -0.40(-2.99%)
Apr 03, 2009 12.35 13.43 12.26 13.26 13,407,723 +0.87(+7.04%)
Apr 02, 2009 11.90 12.55 11.90 12.39 9,214,735 +0.71(+6.10%)
Apr 01, 2009 11.28 11.81 11.17 11.68 7,002,573 +0.20(+1.70%)
Mar 31, 2009 11.55 11.73 11.36 11.48 8,868,546 -0.05(-0.45%)
Mar 30, 2009 12.04 12.15 11.39 11.54 10,827,539 -1.18(-9.26%)
Mar 26, 2009 12.16 12.72 12.05 12.71 8,416,537 +0.73(+6.14%)
Mar 25, 2009 11.66 12.43 11.59 11.98 11,657,128 +0.41(+3.52%)
Mar 24, 2009 11.85 11.85 11.54 11.57 7,374,030 -0.40(-3.31%)
Mar 23, 2009 11.67 12.02 11.38 11.97 13,876,919 +0.76(+6.82%)
Mar 20, 2009 11.94 12.00 11.08 11.20 13,273,794 -0.63(-5.34%)
Mar 19, 2009 11.94 12.26 11.81 11.83 10,998,729 +0.06(+0.54%)
Mar 18, 2009 11.30 11.92 11.02 11.77 12,953,319 +0.43(+3.80%)
Mar 17, 2009 10.81 11.34 10.57 11.34 10,233,560 +0.64(+6.01%)
Mar 16, 2009 10.71 11.02 10.55 10.70 12,579,020 +0.06(+0.59%)
Mar 13, 2009 10.22 10.74 10.07 10.63 8,922,603 +0.42(+4.10%)
Mar 12, 2009 9.756 10.25 9.629 10.22 6,239,937 +0.41(+4.16%)
Mar 11, 2009 9.658 9.859 9.446 9.807 5,893,426 +0.25(+2.64%)
Mar 10, 2009 9.176 9.567 8.992 9.555 7,369,293 +0.63(+7.08%)
Mar 09, 2009 8.860 9.383 8.820 8.923 6,573,986 -0.05(-0.58%)
Mar 06, 2009 9.365 9.584 8.771 8.975 9,961,672 -0.38(-4.05%)
Mar 05, 2009 9.423 9.750 9.319 9.354 6,796,323 -0.28(-2.86%)
Mar 04, 2009 9.279 9.779 9.279 9.629 9,468,225 +0.28(+3.01%)
Mar 02, 2009 9.727 9.871 9.319 9.348 8,982,262 -0.56(-5.62%)
Feb 27, 2009 9.911 10.20 9.830 9.905 8,991,883 -0.18(-1.77%)
Feb 26, 2009 10.32 10.65 10.05 10.08 11,890,320 -0.22(-2.17%)
Feb 25, 2009 10.01 10.61 9.670 10.31 12,164,307 +0.36(+3.58%)
Feb 24, 2009 9.584 10.01 9.543 9.951 8,220,389 +0.41(+4.33%)
Feb 23, 2009 9.980 10.03 9.474 9.538 9,625,078 -0.42(-4.27%)
Feb 20, 2009 9.624 10.08 9.463 9.963 11,524,035 +0.23(+2.36%)
Feb 19, 2009 10.42 10.45 9.710 9.733 7,581,259 -0.61(-5.94%)
Feb 18, 2009 10.51 10.67 10.11 10.35 10,954,085 -0.03(-0.28%)
Feb 17, 2009 10.92 11.02 10.36 10.38 10,338,255 -0.94(-8.27%)
Feb 13, 2009 11.27 11.57 11.24 11.31 5,601,881 +0.03(+0.25%)
Feb 12, 2009 10.99 11.43 10.80 11.28 8,548,524 +0.13(+1.18%)
Feb 11, 2009 11.30 11.42 10.93 11.15 7,669,140 -0.14(-1.27%)
Feb 10, 2009 11.89 12.27 11.24 11.29 11,917,155 -0.60(-5.07%)
Feb 09, 2009 11.79 12.07 11.50 11.90 10,719,299 +0.12(+1.02%)
Feb 06, 2009 11.36 11.91 11.32 11.78 7,001,743 +0.40(+3.53%)
Feb 05, 2009 10.84 11.58 10.75 11.38 8,179,092 +0.31(+2.80%)
Feb 04, 2009 11.04 11.65 10.98 11.06 8,363,425 -0.07(-0.67%)
Feb 03, 2009 11.35 11.45 10.94 11.14 9,003,971 -0.21(-1.82%)
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.