Skip to main content

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.28 32.43 31.86 32.26 8,791,636 +0.11(+0.34%)
Dec 30, 2003 31.78 32.22 31.66 32.15 10,528,959 +0.40(+1.25%)
Dec 29, 2003 31.38 31.77 30.94 31.75 8,566,052 +0.57(+1.84%)
Dec 26, 2003 31.28 31.44 31.10 31.18 1,547,700 +0.01(+0.04%)
Dec 24, 2003 31.19 31.60 31.13 31.17 3,120,992 -0.06(-0.18%)
Dec 23, 2003 30.91 31.51 30.83 31.22 7,908,432 +0.26(+0.85%)
Dec 22, 2003 30.47 31.07 30.42 30.96 8,274,772 +0.35(+1.13%)
Dec 19, 2003 30.85 31.14 30.41 30.61 15,900,562 -0.11(-0.36%)
Dec 18, 2003 30.11 30.89 30.03 30.72 14,381,641 +0.77(+2.58%)
Dec 17, 2003 30.36 30.61 29.82 29.95 16,278,568 -0.40(-1.33%)
Dec 16, 2003 30.78 30.96 29.65 30.35 23,301,514 -0.40(-1.29%)
Dec 15, 2003 32.03 32.08 30.67 30.75 19,725,376 -0.58(-1.85%)
Dec 12, 2003 31.01 31.41 30.65 31.33 13,947,542 +0.47(+1.52%)
Dec 11, 2003 29.49 31.11 29.47 30.86 18,625,470 +1.26(+4.26%)
Dec 10, 2003 29.49 29.94 29.06 29.60 18,363,878 +0.28(+0.96%)
Dec 09, 2003 30.75 30.86 29.22 29.32 16,172,173 -1.26(-4.11%)
Dec 08, 2003 30.54 30.99 30.18 30.57 10,355,268 -0.08(-0.25%)
Dec 05, 2003 31.64 31.49 30.47 30.65 11,366,030 -0.99(-3.12%)
Dec 04, 2003 32.10 32.30 30.79 31.64 14,476,269 -0.47(-1.46%)
Dec 03, 2003 32.61 33.13 31.97 32.10 20,130,404 -0.31(-0.97%)
Dec 02, 2003 32.62 32.78 32.13 32.42 11,927,534 -0.09(-0.27%)
Dec 01, 2003 32.51 32.87 31.93 32.51 14,537,686 +0.25(+0.79%)
Nov 28, 2003 31.46 32.32 31.46 32.25 4,861,698 +0.62(+1.97%)
Nov 26, 2003 32.13 32.31 31.19 31.63 13,209,339 -0.39(-1.22%)
Nov 25, 2003 31.60 32.42 31.37 32.02 12,319,634 +0.52(+1.66%)
Nov 24, 2003 30.67 31.60 30.53 31.50 11,064,967 +1.16(+3.83%)
Nov 21, 2003 30.09 30.49 30.08 30.34 10,798,864 +0.24(+0.81%)
Nov 20, 2003 30.44 31.01 30.00 30.09 13,728,716 -0.53(-1.73%)
Nov 19, 2003 30.67 30.83 30.35 30.62 12,335,533 +0.12(+0.40%)
Nov 18, 2003 31.37 31.62 30.48 30.50 13,431,228 -0.60(-1.93%)
Nov 17, 2003 31.24 31.37 30.56 31.10 17,115,398 -0.35(-1.10%)
Nov 14, 2003 32.48 32.65 31.30 31.45 12,623,563 -1.12(-3.43%)
Nov 13, 2003 32.95 33.10 32.08 32.57 14,128,699 -0.54(-1.63%)
Nov 12, 2003 32.64 33.17 32.40 33.11 12,013,493 +0.60(+1.83%)
Nov 11, 2003 32.04 32.73 31.99 32.51 11,578,150 +0.45(+1.41%)
Nov 10, 2003 32.73 32.89 31.97 32.06 10,144,433 -0.74(-2.27%)
Nov 07, 2003 33.68 33.75 32.80 32.80 13,028,133 -0.74(-2.22%)
Nov 06, 2003 32.90 33.61 32.59 33.55 16,937,890 +0.79(+2.42%)
Nov 05, 2003 32.59 32.92 32.28 32.75 11,287,594 +0.25(+0.78%)
Nov 04, 2003 32.38 32.86 32.18 32.50 11,331,142 -0.21(-0.66%)
Nov 03, 2003 31.82 32.79 31.74 32.72 12,845,776 +1.16(+3.67%)
Oct 31, 2003 31.40 31.71 31.17 31.56 9,955,258 +0.09(+0.30%)
Oct 30, 2003 31.82 32.23 31.44 31.46 13,958,871 -0.36(-1.13%)
Oct 29, 2003 31.68 32.01 31.44 31.82 15,738,329 -0.05(-0.16%)
Oct 28, 2003 30.25 32.03 30.17 31.87 25,944,484 +2.19(+7.39%)
Oct 27, 2003 29.76 29.85 29.22 29.68 11,514,092 +0.27(+0.92%)
Oct 24, 2003 29.45 29.75 28.85 29.41 14,762,094 -0.07(-0.22%)
Oct 23, 2003 29.07 29.56 29.01 29.48 38,420,896 -2.51(-7.86%)
Oct 22, 2003 32.62 32.72 31.98 31.99 12,358,122 -1.07(-3.25%)
Oct 21, 2003 33.04 33.15 32.70 33.06 11,179,921 +0.43(+1.32%)
Oct 20, 2003 32.18 32.64 31.96 32.63 12,387,312 +0.34(+1.06%)
Oct 17, 2003 33.47 33.50 32.08 32.29 13,946,279 -0.98(-2.95%)
Oct 16, 2003 32.83 33.29 32.73 33.27 11,396,305 +0.19(+0.58%)
Oct 15, 2003 33.01 33.43 32.76 33.08 22,465,296 +0.67(+2.07%)
Oct 14, 2003 31.88 32.46 31.63 32.41 11,140,586 +0.39(+1.20%)
Oct 13, 2003 32.51 32.78 31.88 32.02 13,157,589 -0.27(-0.84%)
Oct 10, 2003 31.94 32.34 31.72 32.29 11,502,554 +0.29(+0.90%)
Oct 09, 2003 31.90 32.51 31.59 32.00 18,665,940 +0.67(+2.13%)
Oct 08, 2003 31.05 31.57 30.64 31.34 15,153,378 +0.37(+1.21%)
Oct 07, 2003 30.31 31.06 30.24 30.96 15,402,693 +0.27(+0.88%)
Oct 06, 2003 30.86 30.90 30.36 30.69 9,701,844 -0.15(-0.50%)
Oct 03, 2003 29.74 31.29 29.67 30.85 23,708,026 +1.85(+6.37%)
Oct 02, 2003 29.07 29.61 28.90 29.00 14,009,446 -0.08(-0.28%)
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.