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 30, 2014 42.86 42.95 42.47 42.71 1,176,950 -0.08(-0.20%)
May 29, 2014 42.69 42.84 42.40 42.80 1,796,878 +0.15(+0.35%)
May 28, 2014 42.65 42.71 42.24 42.65 1,629,111 +0.12(+0.28%)
May 27, 2014 41.98 42.53 41.79 42.53 1,816,533 +0.69(+1.65%)
May 23, 2014 41.66 41.84 41.84 41.84 1,359,684 +0.23(+0.56%)
May 22, 2014 41.54 41.76 41.36 41.61 792,072 +0.17(+0.41%)
May 21, 2014 41.41 41.64 41.21 41.44 925,198 +0.22(+0.54%)
May 20, 2014 41.57 41.59 41.06 41.21 1,600,505 -0.29(-0.71%)
May 19, 2014 41.07 41.71 41.07 41.51 1,658,882 +0.34(+0.82%)
May 16, 2014 40.50 41.48 40.50 41.17 2,380,768 +0.50(+1.23%)
May 15, 2014 40.75 40.78 40.05 40.67 2,227,648 -0.10(-0.26%)
May 14, 2014 40.35 41.00 40.35 40.77 1,522,613 -0.07(-0.17%)
May 13, 2014 41.56 41.61 40.80 40.84 2,359,758 -0.66(-1.59%)
May 12, 2014 41.10 41.72 40.99 41.50 1,650,961 +0.65(+1.60%)
May 09, 2014 40.41 40.93 40.12 40.85 1,726,397 +0.34(+0.83%)
May 08, 2014 40.41 41.32 40.39 40.51 1,843,323 -0.20(-0.49%)
May 07, 2014 40.32 40.73 40.09 40.71 2,206,372 +0.39(+0.96%)
May 06, 2014 40.66 40.68 40.17 40.32 1,519,512 -0.27(-0.65%)
May 05, 2014 40.47 40.85 40.43 40.59 1,877,464 -0.32(-0.78%)
May 02, 2014 40.81 41.14 40.62 40.91 1,657,198 +0.18(+0.45%)
May 01, 2014 41.42 41.63 40.61 40.73 3,704,126 -0.69(-1.67%)
Apr 30, 2014 41.49 41.99 41.31 41.42 4,650,656 -0.18(-0.44%)
Apr 29, 2014 41.39 42.03 41.04 41.60 3,913,872 +0.53(+1.29%)
Apr 28, 2014 40.97 41.30 40.24 41.07 3,467,855 +0.35(+0.86%)
Apr 25, 2014 40.78 42.07 40.51 40.72 6,921,246 -3.13(-7.13%)
Apr 24, 2014 44.03 44.40 43.04 43.85 3,777,680 +0.66(+1.53%)
Apr 23, 2014 43.10 43.44 42.92 43.19 2,391,983 -0.03(-0.06%)
Apr 22, 2014 42.81 43.38 42.66 43.21 1,425,518 +0.23(+0.54%)
Apr 21, 2014 43.09 43.26 42.67 42.98 1,094,159 +0.19(+0.44%)
Apr 17, 2014 42.47 42.79 42.79 42.79 1,998,737 +0.21(+0.50%)
Apr 16, 2014 42.08 42.58 41.40 42.58 2,963,643 -0.24(-0.56%)
Apr 15, 2014 42.72 42.96 42.08 42.82 1,896,549 +0.16(+0.36%)
Apr 14, 2014 42.73 43.03 42.27 42.66 1,795,333 +0.27(+0.63%)
Apr 11, 2014 42.80 43.28 42.29 42.40 3,188,900 -0.76(-1.77%)
Apr 10, 2014 44.65 44.67 43.08 43.16 2,531,582 -1.42(-3.18%)
Apr 09, 2014 44.25 44.63 43.83 44.58 1,666,767 +0.54(+1.23%)
Apr 08, 2014 44.21 44.36 43.76 44.03 2,637,452 -0.50(-1.13%)
Apr 07, 2014 44.91 44.91 44.05 44.54 3,953,816 -0.38(-0.85%)
Apr 04, 2014 46.34 46.38 44.77 44.92 3,732,601 -1.18(-2.56%)
Apr 03, 2014 45.65 46.56 45.65 46.10 2,546,066 +0.21(+0.47%)
Apr 02, 2014 45.47 45.92 45.14 45.88 2,621,980 +0.56(+1.24%)
Apr 01, 2014 45.02 45.33 44.71 45.32 1,669,012 +0.57(+1.27%)
Mar 31, 2014 44.70 45.21 44.57 44.75 1,810,115 +0.25(+0.57%)
Mar 28, 2014 44.44 45.19 44.29 44.50 1,252,321 +0.16(+0.36%)
Mar 27, 2014 44.68 44.68 44.16 44.34 2,129,738 -0.32(-0.71%)
Mar 26, 2014 45.48 45.81 44.64 44.65 2,103,525 -0.53(-1.17%)
Mar 25, 2014 45.19 45.31 44.89 45.19 2,088,674 +0.15(+0.33%)
Mar 24, 2014 45.53 45.66 44.83 45.04 2,919,693 -0.28(-0.63%)
Mar 21, 2014 45.79 45.81 45.15 45.32 3,709,939 +0.06(+0.12%)
Mar 20, 2014 44.07 45.28 43.99 45.27 2,765,078 +0.86(+1.95%)
Mar 19, 2014 44.45 44.74 44.07 44.40 1,973,685 +0.03(+0.07%)
Mar 18, 2014 43.74 44.43 43.71 44.37 1,871,608 +0.50(+1.14%)
Mar 17, 2014 43.45 43.90 43.45 43.87 2,526,963 +0.58(+1.35%)
Mar 14, 2014 43.02 43.51 43.02 43.29 2,208,396 +0.08(+0.19%)
Mar 13, 2014 43.77 43.89 42.98 43.20 3,292,205 -0.57(-1.30%)
Mar 12, 2014 42.62 43.80 42.58 43.77 2,730,807 +0.82(+1.90%)
Mar 11, 2014 43.06 43.69 42.69 42.96 1,865,278 +0.15(+0.35%)
Mar 10, 2014 43.33 43.45 42.66 42.81 1,805,324 -0.46(-1.06%)
Mar 07, 2014 42.99 43.47 42.80 43.27 2,030,359 +0.47(+1.09%)
Mar 06, 2014 42.36 42.87 42.26 42.80 1,283,522 +0.43(+1.02%)
Mar 05, 2014 42.26 42.43 41.99 42.37 924,199 +0.16(+0.37%)
Mar 04, 2014 42.11 42.47 41.89 42.21 1,694,736 +0.58(+1.40%)
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.