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 31, 2012 28.16 28.30 27.63 28.14 3,556,901 -0.09(-0.30%)
May 30, 2012 28.49 28.57 28.16 28.23 3,904,194 -0.53(-1.86%)
May 29, 2012 28.70 28.95 28.48 28.76 4,141,818 +0.42(+1.50%)
May 25, 2012 28.11 28.55 28.06 28.34 3,257,749 +0.25(+0.90%)
May 24, 2012 28.33 28.33 27.80 28.09 2,864,513 -0.10(-0.35%)
May 23, 2012 28.07 28.23 27.49 28.19 6,947,682 -0.06(-0.22%)
May 22, 2012 28.42 28.46 28.14 28.25 3,615,868 -0.12(-0.43%)
May 21, 2012 28.07 28.41 27.87 28.37 4,389,088 +0.39(+1.40%)
May 18, 2012 28.44 28.68 27.97 27.98 4,677,924 -0.42(-1.47%)
May 17, 2012 28.93 29.16 28.39 28.39 4,648,692 -0.53(-1.85%)
May 16, 2012 29.98 30.03 28.91 28.93 6,911,101 -1.55(-5.10%)
May 15, 2012 30.64 30.88 30.40 30.48 3,358,098 -0.21(-0.68%)
May 14, 2012 30.38 30.79 30.18 30.69 3,128,726 -0.03(-0.10%)
May 11, 2012 30.67 31.04 30.64 30.72 6,271,115 +0.02(+0.06%)
May 10, 2012 30.75 30.94 30.43 30.70 5,061,160 +0.20(+0.64%)
May 09, 2012 29.96 30.71 29.84 30.51 4,258,231 +0.08(+0.26%)
May 08, 2012 30.06 30.57 29.77 30.43 4,911,714 +0.10(+0.34%)
May 07, 2012 30.20 30.43 30.12 30.32 3,069,323 -0.08(-0.26%)
May 04, 2012 30.77 30.87 30.25 30.40 3,466,810 -0.59(-1.89%)
May 03, 2012 31.64 31.64 30.85 30.99 3,928,779 -0.63(-2.01%)
May 02, 2012 31.62 31.75 31.30 31.62 3,308,194 -0.23(-0.71%)
May 01, 2012 31.84 32.23 31.62 31.85 2,670,190 +0.06(+0.18%)
Apr 30, 2012 31.87 31.93 31.60 31.79 3,190,877 -0.09(-0.30%)
Apr 27, 2012 32.24 32.32 31.27 31.88 7,656,227 -1.72(-5.12%)
Apr 26, 2012 32.57 33.80 32.57 33.60 8,510,503 +1.16(+3.59%)
Apr 25, 2012 31.95 32.45 31.87 32.44 2,713,384 +0.96(+3.04%)
Apr 24, 2012 31.70 31.88 31.24 31.48 2,713,061 -0.16(-0.50%)
Apr 23, 2012 31.88 31.89 31.29 31.64 2,418,586 -0.45(-1.41%)
Apr 20, 2012 32.62 32.68 32.00 32.09 3,038,935 -0.45(-1.39%)
Apr 19, 2012 32.62 33.24 32.27 32.54 2,820,797 -0.07(-0.22%)
Apr 18, 2012 32.43 32.70 31.96 32.62 3,606,931 +0.01(+0.02%)
Apr 17, 2012 32.31 32.89 32.22 32.61 2,499,530 +0.49(+1.52%)
Apr 16, 2012 32.26 32.39 31.79 32.12 2,453,816 -0.02(-0.08%)
Apr 13, 2012 32.76 32.77 32.15 32.15 2,751,412 -0.62(-1.88%)
Apr 12, 2012 32.62 33.04 32.13 32.76 3,151,591 +0.32(+1.00%)
Apr 11, 2012 32.04 32.66 31.97 32.44 4,263,440 +0.70(+2.19%)
Apr 10, 2012 32.46 32.58 31.62 31.74 3,724,081 -0.74(-2.29%)
Apr 09, 2012 32.34 32.62 32.08 32.49 2,631,571 -0.23(-0.71%)
Apr 05, 2012 32.26 32.77 32.23 32.72 2,043,762 +0.32(+0.98%)
Apr 04, 2012 32.71 32.85 32.20 32.40 3,855,410 -0.49(-1.50%)
Apr 03, 2012 33.27 33.41 32.76 32.90 3,249,386 -0.44(-1.32%)
Apr 02, 2012 33.06 33.51 32.87 33.34 2,427,612 +0.15(+0.46%)
Mar 30, 2012 33.14 33.43 32.87 33.18 2,490,010 +0.20(+0.59%)
Mar 29, 2012 32.70 33.04 32.48 32.99 3,362,437 +0.03(+0.09%)
Mar 28, 2012 33.51 33.63 32.65 32.96 3,752,616 -0.24(-0.72%)
Mar 27, 2012 33.01 33.56 32.83 33.20 5,547,782 +0.22(+0.67%)
Mar 26, 2012 32.32 32.99 32.31 32.98 3,986,755 +0.73(+2.27%)
Mar 23, 2012 31.96 32.27 31.73 32.24 2,851,037 +0.37(+1.15%)
Mar 22, 2012 31.94 32.16 31.75 31.88 4,314,512 -0.24(-0.76%)
Mar 21, 2012 32.21 32.27 31.93 32.12 4,349,304 -0.01(-0.02%)
Mar 20, 2012 31.73 32.20 31.61 32.13 4,559,845 +0.20(+0.63%)
Mar 19, 2012 31.67 32.05 31.55 31.93 3,470,459 +0.23(+0.71%)
Mar 16, 2012 31.58 31.74 31.23 31.70 3,694,894 +0.07(+0.21%)
Mar 15, 2012 30.98 31.76 30.96 31.63 5,640,660 +0.75(+2.43%)
Mar 14, 2012 30.81 31.36 30.79 30.88 3,990,051 +0.04(+0.14%)
Mar 13, 2012 30.49 30.88 30.32 30.84 5,722,364 +0.46(+1.53%)
Mar 12, 2012 30.06 30.46 29.84 30.38 4,749,488 +0.22(+0.73%)
Mar 09, 2012 29.34 30.21 29.33 30.16 6,244,247 +0.92(+3.15%)
Mar 08, 2012 29.21 29.29 28.98 29.24 4,644,189 +0.20(+0.67%)
Mar 07, 2012 28.98 29.15 28.77 29.04 3,986,545 +0.18(+0.63%)
Mar 06, 2012 28.53 28.95 28.45 28.86 5,960,424 +0.20(+0.70%)
Mar 05, 2012 29.04 29.09 28.40 28.66 4,837,556 -0.46(-1.57%)
Mar 02, 2012 29.24 29.43 29.05 29.12 3,158,372 -0.20(-0.69%)
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.