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 (%)
May 29, 2009 15.37 15.60 15.14 15.50 8,602,457 +0.13(+0.82%)
May 28, 2009 15.41 15.63 14.79 15.38 8,559,887 +0.09(+0.60%)
May 27, 2009 15.36 15.79 15.11 15.29 10,949,095 -0.10(-0.63%)
May 26, 2009 14.34 15.46 14.34 15.38 8,108,955 +0.73(+4.98%)
May 22, 2009 14.81 14.96 14.51 14.65 5,778,269 -0.17(-1.12%)
May 21, 2009 15.02 15.15 14.60 14.82 8,680,810 -0.43(-2.82%)
May 20, 2009 15.58 16.00 15.16 15.25 8,093,322 -0.17(-1.08%)
May 19, 2009 15.06 15.73 14.86 15.42 6,914,776 +0.36(+2.40%)
May 18, 2009 14.67 15.09 14.57 15.06 5,939,764 +0.56(+3.88%)
May 15, 2009 14.65 14.91 14.44 14.49 6,408,950 -0.16(-1.06%)
May 14, 2009 14.36 14.83 14.26 14.65 7,952,788 +0.38(+2.70%)
May 13, 2009 14.19 14.46 14.14 14.26 9,706,040 -0.27(-1.86%)
May 12, 2009 15.00 15.11 14.15 14.53 8,341,731 -0.34(-2.28%)
May 11, 2009 14.75 15.07 14.36 14.87 9,522,915 -0.16(-1.07%)
May 08, 2009 15.64 15.73 14.88 15.03 13,057,181 -0.40(-2.60%)
May 07, 2009 16.49 16.65 15.03 15.43 10,104,114 -1.01(-6.15%)
May 06, 2009 16.33 16.60 16.08 16.45 7,357,012 +0.11(+0.70%)
May 05, 2009 16.74 16.74 16.05 16.33 8,620,358 -0.37(-2.20%)
May 04, 2009 16.61 16.72 15.59 16.70 10,233,983 +1.02(+6.52%)
May 01, 2009 15.93 15.98 15.44 15.68 7,072,022 -0.25(-1.59%)
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%)
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.