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 (%)
Sep 30, 2002 16.34 16.53 15.90 16.04 25,770,562 -0.42(-2.58%)
Sep 27, 2002 16.11 17.12 16.03 16.47 31,088,134 +0.15(+0.95%)
Sep 26, 2002 17.43 17.47 16.18 16.31 38,697,204 -0.92(-5.33%)
Sep 25, 2002 16.42 17.56 16.09 17.23 40,379,344 +1.18(+7.33%)
Sep 24, 2002 14.84 16.46 14.81 16.05 55,236,812 +0.76(+4.99%)
Sep 23, 2002 15.76 16.09 15.09 15.29 37,867,888 -0.80(-4.96%)
Sep 20, 2002 16.39 16.61 16.04 16.09 24,199,184 -0.15(-0.92%)
Sep 19, 2002 16.89 17.40 16.21 16.24 30,757,244 -0.87(-5.10%)
Sep 18, 2002 16.61 17.36 16.51 17.11 26,781,168 +0.39(+2.33%)
Sep 17, 2002 18.27 18.49 16.70 16.72 31,227,630 -0.96(-5.42%)
Sep 16, 2002 18.03 18.49 17.51 17.68 16,674,229 -0.49(-2.72%)
Sep 13, 2002 18.09 18.65 17.92 18.17 19,989,918 +0.06(+0.32%)
Sep 12, 2002 18.74 18.80 18.10 18.12 19,475,820 -1.09(-5.65%)
Sep 11, 2002 19.30 20.23 19.18 19.20 20,855,282 -0.06(-0.33%)
Sep 10, 2002 18.54 19.56 18.45 19.26 23,722,180 +0.84(+4.55%)
Sep 09, 2002 18.20 18.66 17.86 18.43 20,282,320 +0.03(+0.16%)
Sep 06, 2002 17.96 18.56 17.96 18.40 22,428,052 +1.19(+6.94%)
Sep 05, 2002 17.75 17.93 17.04 17.20 27,824,690 -0.83(-4.59%)
Sep 04, 2002 18.01 18.09 17.03 18.03 30,689,600 +0.14(+0.77%)
Sep 03, 2002 18.44 18.68 17.82 17.89 23,500,310 -1.00(-5.32%)
Aug 30, 2002 18.66 19.46 18.63 18.90 18,815,434 -0.41(-2.11%)
Aug 29, 2002 18.46 19.54 18.36 19.30 24,293,226 +0.18(+0.96%)
Aug 28, 2002 19.18 19.75 19.09 19.12 23,500,484 -0.52(-2.63%)
Aug 27, 2002 20.72 20.75 19.60 19.64 25,630,368 -1.22(-5.86%)
Aug 26, 2002 21.29 21.31 20.44 20.86 23,042,462 -0.22(-1.04%)
Aug 23, 2002 22.08 22.08 21.01 21.08 19,263,180 -1.37(-6.09%)
Aug 22, 2002 22.93 23.21 22.25 22.45 25,459,708 -0.64(-2.76%)
Aug 21, 2002 22.49 23.25 22.15 23.08 27,970,108 +0.84(+3.77%)
Aug 20, 2002 23.16 23.17 22.06 22.24 26,815,302 -0.20(-0.87%)
Aug 16, 2002 20.98 22.86 20.83 22.44 32,530,638 +1.34(+6.34%)
Aug 15, 2002 21.37 21.64 20.45 21.10 27,346,990 -0.32(-1.50%)
Aug 14, 2002 19.81 21.47 19.62 21.42 27,198,612 +1.09(+5.37%)
Aug 13, 2002 21.09 21.96 20.10 20.33 24,598,690 -0.79(-3.75%)
Aug 12, 2002 20.35 21.25 20.24 21.13 17,082,966 -0.06(-0.27%)
Aug 07, 2002 22.01 22.27 20.10 21.18 31,975,788 -0.17(-0.78%)
Aug 06, 2002 20.31 22.01 20.31 21.35 28,433,876 +1.22(+6.08%)
Aug 05, 2002 21.12 21.47 19.95 20.13 22,081,490 -1.14(-5.35%)
Aug 02, 2002 21.38 21.53 20.79 21.26 23,163,674 -0.14(-0.67%)
Aug 01, 2002 22.52 22.97 21.25 21.41 21,436,254 -1.21(-5.36%)
Jul 31, 2002 22.58 23.16 22.11 22.62 28,533,142 -0.55(-2.35%)
Jul 30, 2002 22.05 23.54 22.05 23.16 33,094,196 +0.82(+3.68%)
Jul 29, 2002 21.73 22.51 21.18 22.34 32,437,118 +0.93(+4.34%)
Jul 26, 2002 22.77 22.77 20.91 21.41 33,651,308 -0.67(-3.02%)
Jul 25, 2002 23.11 23.22 20.99 22.08 49,941,360 -2.23(-9.17%)
Jul 24, 2002 22.62 24.54 22.49 24.31 42,743,288 +0.81(+3.45%)
Jul 23, 2002 24.29 24.55 23.12 23.50 35,046,620 -1.35(-5.43%)
Jul 22, 2002 24.76 25.67 23.85 24.85 38,429,972 +0.26(+1.07%)
Jul 19, 2002 24.92 25.44 24.35 24.58 23,843,564 -1.05(-4.08%)
Jul 17, 2002 26.87 27.13 24.76 25.63 40,712,844 +0.48(+1.89%)
Jul 12, 2002 25.75 25.76 24.66 25.15 24,657,378 -0.01(-0.02%)
Jul 11, 2002 23.11 25.38 22.83 25.16 41,948,108 +1.88(+8.09%)
Jul 10, 2002 24.38 24.41 23.15 23.27 24,083,894 -0.76(-3.17%)
Jul 09, 2002 25.60 24.84 23.78 24.03 26,495,732 -1.58(-6.17%)
Jul 08, 2002 26.33 26.70 25.71 25.62 22,134,606 -0.71(-2.70%)
Jul 05, 2002 24.86 26.36 24.86 26.33 12,374,056 +1.94(+7.96%)
Jul 04, 2002 22.95 24.40 22.86 24.39 24,037,048 +0.00(+0.00%)
Jul 03, 2002 22.95 24.40 22.86 24.39 24,017,194 +1.30(+5.65%)
Jul 02, 2002 23.34 24.04 22.82 23.08 32,740,840 -0.64(-2.71%)
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.