Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

708.28 -6.10 (-0.85%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 93.82 94.68 92.94 94.60 1,208,882 +0.96(+1.03%)
Sep 28, 2017 92.12 93.87 92.12 93.63 2,079,797 +0.67(+0.72%)
Sep 27, 2017 89.49 93.75 88.94 92.96 2,500,755 +4.46(+5.04%)
Sep 26, 2017 89.05 89.29 87.69 88.50 948,424 +0.14(+0.16%)
Sep 25, 2017 89.70 87.81 88.36 1,618,322 -1.41(-1.57%)
Sep 22, 2017 88.68 90.15 88.68 89.77 1,354,103 +0.95(+1.08%)
Sep 21, 2017 89.02 89.24 87.96 88.81 1,605,902 -0.12(-0.14%)
Sep 20, 2017 91.23 91.41 87.98 88.94 1,968,487 -2.10(-2.30%)
Sep 19, 2017 91.89 89.73 91.04 2,025,267 +0.98(+1.09%)
Sep 18, 2017 88.36 90.42 88.07 90.05 1,760,671 +2.03(+2.30%)
Sep 15, 2017 87.12 88.22 86.78 88.03 2,744,171 +1.05(+1.21%)
Sep 14, 2017 86.19 87.40 86.05 86.97 1,114,294 +0.64(+0.74%)
Sep 13, 2017 86.39 87.24 85.69 86.33 1,447,231 -1.08(-1.24%)
Sep 12, 2017 86.64 87.62 86.14 87.41 949,278 +0.70(+0.80%)
Sep 11, 2017 84.97 87.22 84.97 86.72 1,141,195 +2.52(+2.99%)
Sep 08, 2017 84.20 85.31 83.94 84.20 756,881 -0.87(-1.02%)
Sep 07, 2017 85.16 83.67 85.06 764,050 +0.73(+0.87%)
Sep 06, 2017 83.65 84.38 82.83 84.33 1,073,018 +0.75(+0.90%)
Sep 05, 2017 83.83 84.45 82.57 83.58 953,568 -0.37(-0.45%)
Sep 01, 2017 83.98 84.22 83.07 83.96 615,427 +0.35(+0.42%)
Aug 31, 2017 83.84 84.04 83.07 83.61 1,164,165 +0.14(+0.17%)
Aug 30, 2017 82.25 83.53 82.25 83.47 603,059 +1.02(+1.23%)
Aug 29, 2017 81.03 82.54 80.58 82.45 519,485 +0.76(+0.93%)
Aug 28, 2017 80.85 81.71 80.85 81.69 1,099,898 +0.95(+1.17%)
Aug 25, 2017 80.95 81.59 80.39 80.75 531,280 +0.16(+0.20%)
Aug 24, 2017 81.84 81.98 80.18 80.59 1,049,069 -1.03(-1.26%)
Aug 23, 2017 81.40 81.94 80.96 81.61 653,933 -0.22(-0.27%)
Aug 22, 2017 80.26 82.17 79.84 81.83 985,745 +2.40(+3.02%)
Aug 21, 2017 80.25 80.50 78.93 79.43 1,086,160 -1.12(-1.38%)
Aug 18, 2017 80.40 81.20 79.70 80.55 1,263,439 +0.44(+0.55%)
Aug 17, 2017 81.66 81.90 80.09 80.11 1,037,189 -1.88(-2.30%)
Aug 16, 2017 81.22 82.38 80.69 82.00 862,233 +0.77(+0.94%)
Aug 15, 2017 81.60 81.66 80.76 81.23 1,259,455 -0.43(-0.52%)
Aug 14, 2017 81.63 82.75 81.21 81.66 1,354,783 +1.04(+1.28%)
Aug 11, 2017 78.62 80.85 78.62 80.62 1,198,491 +2.49(+3.19%)
Aug 10, 2017 80.48 80.75 77.96 78.13 1,314,805 -2.96(-3.65%)
Aug 09, 2017 79.85 81.42 79.33 81.09 1,048,370 +0.71(+0.88%)
Aug 08, 2017 81.54 81.66 80.12 80.38 1,488,191 -1.18(-1.45%)
Aug 07, 2017 78.92 82.16 78.92 81.56 2,267,602 +2.82(+3.58%)
Aug 04, 2017 78.91 79.68 78.36 78.74 1,278,514 -0.12(-0.15%)
Aug 03, 2017 79.66 80.06 78.43 78.86 1,833,220 -0.93(-1.17%)
Aug 02, 2017 82.60 82.70 79.71 79.79 1,748,274 -2.32(-2.83%)
Aug 01, 2017 82.31 82.31 81.46 82.11 1,982,854 +0.00(+0.00%)
Jul 31, 2017 83.84 83.99 81.99 82.11 1,388,904 -1.57(-1.87%)
Jul 28, 2017 86.64 86.77 83.50 83.68 2,103,546 -4.90(-5.53%)
Jul 27, 2017 89.43 89.60 87.31 88.58 1,667,651 -0.82(-0.92%)
Jul 26, 2017 87.31 89.42 87.31 89.41 964,273 +1.54(+1.76%)
Jul 25, 2017 88.63 88.95 87.68 87.86 1,251,056 -0.97(-1.09%)
Jul 24, 2017 88.61 89.45 88.50 88.83 875,616 +0.28(+0.32%)
Jul 21, 2017 89.50 90.02 87.87 88.55 1,103,535 -1.60(-1.78%)
Jul 20, 2017 90.13 90.20 89.06 90.15 644,910 +0.27(+0.31%)
Jul 19, 2017 89.21 90.12 89.06 89.88 1,227,775 +1.38(+1.56%)
Jul 18, 2017 87.81 88.54 87.00 88.49 800,408 +0.62(+0.71%)
Jul 17, 2017 88.64 88.79 87.16 87.87 892,908 -0.45(-0.51%)
Jul 14, 2017 86.83 88.40 86.62 88.33 1,057,308 +1.81(+2.09%)
Jul 13, 2017 86.87 87.44 86.07 86.52 933,432 -0.09(-0.10%)
Jul 12, 2017 86.61 87.86 85.83 86.61 849,893 +0.68(+0.79%)
Jul 11, 2017 84.78 86.37 84.34 85.92 1,322,981 +1.15(+1.36%)
Jul 10, 2017 83.93 84.91 83.20 84.77 1,336,403 +0.94(+1.12%)
Jul 07, 2017 82.63 84.29 82.40 83.83 1,332,298 +1.85(+2.26%)
Jul 06, 2017 81.42 82.31 80.60 81.98 1,378,937 +0.17(+0.21%)
Jul 05, 2017 81.32 82.02 80.39 81.81 1,873,371 +0.66(+0.81%)
Jul 03, 2017 81.82 82.38 80.46 81.15 843,895 +0.04(+0.04%)
Jun 30, 2017 82.88 82.88 80.90 81.12 1,489,183 -0.89(-1.08%)
Jun 29, 2017 84.53 84.53 80.75 82.00 1,822,775 -2.86(-3.37%)
Jun 28, 2017 83.84 85.08 82.39 84.87 1,798,064 +1.66(+1.99%)
Jun 27, 2017 84.85 85.06 83.06 83.21 1,519,661 -1.91(-2.24%)
Jun 26, 2017 87.15 87.50 85.00 85.12 1,397,882 -1.71(-1.97%)
Jun 23, 2017 86.92 86.83 1,799,701 +1.13(+1.32%)
Jun 22, 2017 86.83 87.39 85.41 85.69 878,494 -1.19(-1.37%)
Jun 21, 2017 86.67 87.13 85.99 86.88 1,170,908 +0.38(+0.44%)
Jun 20, 2017 89.41 89.71 86.41 86.50 1,574,600 -3.05(-3.41%)
Jun 19, 2017 87.54 89.90 87.31 89.55 1,810,163 +2.94(+3.40%)
Jun 16, 2017 86.39 87.59 85.87 86.61 1,941,152 +0.56(+0.65%)
Jun 15, 2017 86.19 87.20 85.67 86.05 1,809,045 -1.31(-1.50%)
Jun 14, 2017 89.92 91.04 86.54 87.36 1,793,664 -2.54(-2.83%)
Jun 13, 2017 90.39 91.22 88.78 89.90 1,200,663 +0.25(+0.28%)
Jun 12, 2017 89.12 90.35 86.99 89.65 2,814,496 -0.74(-0.82%)
Jun 09, 2017 96.84 97.15 89.14 90.40 2,130,049 -6.16(-6.38%)
Jun 08, 2017 96.56 96.81 95.65 96.56 1,014,371 +0.23(+0.24%)
Jun 07, 2017 95.74 96.56 95.43 96.33 1,239,926 +0.77(+0.81%)
Jun 06, 2017 94.31 95.98 93.70 95.56 1,595,045 +1.24(+1.32%)
Jun 05, 2017 93.87 94.66 93.55 94.32 1,384,783 +0.46(+0.49%)
Jun 02, 2017 93.53 93.90 92.92 93.86 2,076,779 +1.00(+1.08%)
Jun 01, 2017 92.19 93.16 92.19 92.85 1,563,767 +0.66(+0.72%)
May 31, 2017 93.17 93.21 91.64 92.19 2,262,716 -0.48(-0.52%)
May 30, 2017 92.94 93.67 92.65 92.67 1,198,981 -0.18(-0.19%)
May 26, 2017 92.85 92.90 92.11 92.85 639,060 -0.10(-0.10%)
May 25, 2017 91.75 93.20 91.61 92.94 780,579 +1.39(+1.52%)
May 24, 2017 91.40 91.87 90.96 91.55 768,643 +0.70(+0.77%)
May 23, 2017 91.28 91.37 90.45 90.85 1,074,079 -0.20(-0.21%)
May 22, 2017 90.59 91.20 90.09 91.05 1,017,908 +0.82(+0.91%)
May 19, 2017 89.85 90.91 89.62 90.22 1,095,352 +0.82(+0.92%)
May 18, 2017 88.33 89.64 87.90 89.40 1,565,469 +0.86(+0.97%)
May 17, 2017 89.90 90.00 88.49 88.54 1,515,765 -2.17(-2.39%)
May 16, 2017 90.12 90.75 89.94 90.71 1,306,562 +0.96(+1.07%)
May 15, 2017 88.72 90.25 88.72 89.75 1,699,228 +1.07(+1.21%)
May 12, 2017 88.99 89.53 88.20 88.68 1,023,766 -0.20(-0.22%)
May 11, 2017 88.90 89.29 88.26 88.87 978,129 +0.04(+0.04%)
May 10, 2017 89.17 89.31 88.52 88.84 1,310,028 -0.04(-0.05%)
May 09, 2017 88.79 89.47 88.71 88.88 893,518 +0.27(+0.31%)
May 08, 2017 89.06 89.07 88.39 88.61 1,098,342 -0.39(-0.44%)
May 05, 2017 89.47 89.76 87.99 89.00 1,118,365 +0.11(+0.13%)
May 04, 2017 88.35 88.92 87.81 88.88 1,024,719 +1.20(+1.37%)
May 03, 2017 87.89 88.19 87.36 87.68 1,156,129 -0.24(-0.27%)
May 02, 2017 87.61 87.98 86.82 87.92 1,682,993 +0.48(+0.55%)
May 01, 2017 87.03 87.73 85.94 87.44 2,043,834 +0.84(+0.97%)
Apr 28, 2017 88.42 91.68 86.26 86.60 3,477,930 -4.73(-5.18%)
Apr 27, 2017 89.31 91.89 89.31 91.33 3,069,388 +2.46(+2.77%)
Apr 26, 2017 89.74 89.74 88.72 88.87 897,264 -0.80(-0.89%)
Apr 25, 2017 89.16 89.76 88.56 89.68 1,142,958 +0.78(+0.87%)
Apr 24, 2017 87.91 89.03 87.47 88.90 1,609,450 +2.17(+2.50%)
Apr 21, 2017 86.91 86.98 86.11 86.73 906,341 -0.12(-0.14%)
Apr 20, 2017 86.41 87.13 86.07 86.86 1,159,124 +0.81(+0.94%)
Apr 19, 2017 84.37 86.11 84.26 86.04 1,772,896 +2.64(+3.16%)
Apr 18, 2017 83.71 84.51 83.16 83.41 1,606,427 -0.79(-0.94%)
Apr 17, 2017 83.34 84.41 83.17 84.20 1,749,907 +0.15(+0.18%)
Apr 13, 2017 83.74 84.92 83.07 84.05 1,287,189 +0.11(+0.13%)
Apr 12, 2017 84.43 84.63 83.52 83.95 1,180,728 -0.26(-0.30%)
Apr 11, 2017 84.77 84.81 82.53 84.20 1,594,792 -0.73(-0.86%)
Apr 10, 2017 85.30 85.50 84.51 84.93 1,670,342 -0.19(-0.22%)
Apr 07, 2017 84.85 85.22 84.71 85.12 1,279,503 +0.33(+0.38%)
Apr 06, 2017 84.40 84.81 83.65 84.79 1,112,329 +0.39(+0.46%)
Apr 05, 2017 85.06 85.96 84.25 84.40 1,273,477 -0.64(-0.76%)
Apr 04, 2017 84.62 85.22 84.53 85.05 1,096,887 +0.43(+0.51%)
Apr 03, 2017 84.06 84.98 83.59 84.62 1,092,716 +0.79(+0.95%)
Mar 31, 2017 84.10 85.02 83.53 83.82 875,997 -0.50(-0.60%)
Mar 30, 2017 84.41 84.75 84.17 84.32 448,836 +0.17(+0.20%)
Mar 29, 2017 84.15 84.35 83.80 84.16 722,737 -0.18(-0.21%)
Mar 28, 2017 84.46 84.82 83.95 84.33 831,305 -0.13(-0.16%)
Mar 27, 2017 84.05 84.73 83.42 84.47 648,778 +0.07(+0.08%)
Mar 24, 2017 84.69 85.44 84.03 84.40 583,670 +0.43(+0.51%)
Mar 23, 2017 84.27 84.64 83.63 83.96 869,653 -0.30(-0.36%)
Mar 22, 2017 83.35 84.32 82.87 84.26 1,221,342 +1.22(+1.47%)
Mar 21, 2017 84.06 84.41 82.21 83.05 1,259,292 -0.82(-0.98%)
Mar 20, 2017 83.78 84.94 83.42 83.87 1,149,592 +0.38(+0.45%)
Mar 17, 2017 83.26 84.00 82.87 83.49 2,248,334 +0.43(+0.52%)
Mar 16, 2017 82.53 83.46 82.46 83.06 956,792 +0.52(+0.63%)
Mar 15, 2017 82.09 82.57 81.68 82.53 890,188 +0.65(+0.80%)
Mar 14, 2017 81.87 82.34 81.16 81.88 807,823 +0.01(+0.01%)
Mar 13, 2017 81.97 82.31 81.48 81.87 1,263,137 -0.30(-0.36%)
Mar 10, 2017 81.64 82.19 81.02 82.17 1,572,630 +1.24(+1.54%)
Mar 09, 2017 80.91 81.04 80.29 80.93 1,159,275 +0.21(+0.26%)
Mar 08, 2017 80.47 81.02 80.07 80.72 1,235,619 +0.45(+0.56%)
Mar 07, 2017 79.81 80.61 78.93 80.27 997,029 +0.19(+0.24%)
Mar 06, 2017 79.38 80.29 79.00 80.08 878,913 +0.35(+0.44%)
Mar 03, 2017 80.17 80.25 79.24 79.72 852,528 -0.27(-0.34%)
Mar 02, 2017 80.54 80.75 79.93 80.00 1,237,628 -0.63(-0.78%)
Mar 01, 2017 79.93 80.81 79.23 80.62 1,490,540 +1.16(+1.46%)
Feb 28, 2017 79.58 79.76 79.16 79.46 1,122,772 -0.09(-0.11%)
Feb 27, 2017 79.76 79.76 78.92 79.55 495,802 -0.06(-0.08%)
Feb 24, 2017 78.88 79.66 78.57 79.61 864,756 +0.34(+0.43%)
Feb 23, 2017 79.66 80.13 78.77 79.26 917,131 -0.33(-0.41%)
Feb 22, 2017 79.48 79.70 78.96 79.59 948,845 -0.16(-0.20%)
Feb 21, 2017 78.21 79.79 77.85 79.75 1,475,951 +1.75(+2.25%)
Feb 17, 2017 77.99 77.99 77.99 0 -0.06(-0.08%)
Feb 16, 2017 77.51 78.10 76.85 78.06 2,196,148 +0.75(+0.97%)
Feb 15, 2017 76.70 77.47 76.43 77.31 843,535 +0.61(+0.79%)
Feb 14, 2017 76.85 76.96 76.14 76.70 1,597,923 -0.20(-0.26%)
Feb 13, 2017 76.53 77.13 76.46 76.90 792,534 +0.99(+1.30%)
Feb 10, 2017 76.19 76.44 75.64 75.91 1,623,001 -0.09(-0.12%)
Feb 09, 2017 76.10 76.48 75.78 76.00 926,359 -0.11(-0.15%)
Feb 08, 2017 76.89 76.96 76.12 76.12 1,177,536 -0.69(-0.90%)
Feb 07, 2017 76.13 76.86 76.13 76.81 1,434,570 +0.58(+0.76%)
Feb 06, 2017 76.47 77.02 76.14 76.23 1,324,888 -0.52(-0.67%)
Feb 03, 2017 77.03 77.19 76.39 76.75 1,481,478 +0.20(+0.26%)
Feb 02, 2017 75.30 76.73 74.77 76.54 1,840,812 +1.16(+1.53%)
Feb 01, 2017 74.95 75.41 74.39 75.39 1,597,366 +0.81(+1.09%)
Jan 31, 2017 75.55 75.55 74.10 74.57 1,703,569 -1.00(-1.32%)
Jan 30, 2017 75.34 75.84 74.63 75.57 1,866,202 +0.08(+0.10%)
Jan 27, 2017 75.33 77.07 74.68 75.49 3,713,213 +2.55(+3.50%)
Jan 26, 2017 74.17 74.32 72.70 72.94 3,094,847 -1.24(-1.68%)
Jan 25, 2017 73.25 74.58 72.84 74.19 2,291,056 +1.64(+2.26%)
Jan 24, 2017 72.05 72.77 71.74 72.55 1,295,479 +0.61(+0.85%)
Jan 23, 2017 71.58 71.94 71.31 71.94 1,175,274 +0.47(+0.66%)
Jan 20, 2017 70.97 71.74 70.69 71.46 1,101,463 +0.36(+0.51%)
Jan 19, 2017 71.56 71.75 70.81 71.10 1,040,002 -0.42(-0.59%)
Jan 18, 2017 70.39 71.58 70.12 71.52 1,480,789 +1.43(+2.04%)
Jan 17, 2017 71.30 71.30 69.39 70.10 1,368,406 -1.26(-1.77%)
Jan 13, 2017 71.36 71.36 71.36 0 +1.17(+1.67%)
Jan 12, 2017 70.25 70.28 69.63 70.18 1,031,722 -0.15(-0.21%)
Jan 11, 2017 69.43 70.50 69.24 70.33 1,378,772 +0.82(+1.18%)
Jan 10, 2017 69.75 69.83 69.07 69.51 641,294 -0.23(-0.33%)
Jan 09, 2017 69.40 70.18 69.37 69.74 1,187,690 +0.40(+0.58%)
Jan 06, 2017 68.90 69.37 68.27 69.33 1,075,897 +0.62(+0.91%)
Jan 05, 2017 69.01 69.46 68.22 68.71 1,503,281 -0.62(-0.90%)
Jan 04, 2017 69.39 69.63 68.72 69.33 1,330,410 -0.25(-0.35%)
Jan 03, 2017 69.19 70.49 68.76 69.58 1,518,908 +0.64(+0.93%)
Dec 30, 2016 68.94 68.94 68.94 0 -0.53(-0.77%)
Dec 29, 2016 69.73 69.90 68.80 69.47 725,894 -0.41(-0.59%)
Dec 28, 2016 70.94 71.58 69.85 69.89 1,207,366 -0.23(-0.32%)
Dec 27, 2016 69.39 70.52 69.30 70.11 837,061 +0.79(+1.14%)
Dec 23, 2016 69.32 69.32 69.32 0 -0.03(-0.04%)
Dec 22, 2016 69.20 69.53 68.68 69.35 1,720,326 +0.15(+0.22%)
Dec 21, 2016 69.31 69.51 68.92 69.20 873,329 +0.09(+0.13%)
Dec 20, 2016 69.86 70.09 68.94 69.11 1,003,039 -0.43(-0.62%)
Dec 19, 2016 69.59 70.69 69.06 69.54 2,187,149 +1.03(+1.51%)
Dec 16, 2016 69.76 70.47 68.20 68.51 8,758,281 -1.03(-1.47%)
Dec 15, 2016 68.27 70.69 67.76 69.53 2,541,444 +1.36(+1.99%)
Dec 14, 2016 69.51 70.49 67.91 68.18 2,557,757 -0.14(-0.21%)
Dec 13, 2016 67.98 69.25 67.98 68.32 1,535,696 +0.57(+0.84%)
Dec 12, 2016 67.76 67.91 67.08 67.75 1,584,312 +0.10(+0.14%)
Dec 09, 2016 69.24 69.24 67.30 67.65 1,756,305 -1.44(-2.08%)
Dec 08, 2016 69.44 69.84 68.62 69.09 1,177,014 -0.36(-0.52%)
Dec 07, 2016 68.36 70.10 68.26 69.45 2,014,597 +1.00(+1.46%)
Dec 06, 2016 67.46 68.67 66.99 68.45 1,457,719 +0.96(+1.42%)
Dec 05, 2016 66.82 68.29 66.77 67.49 1,600,566 +0.67(+1.01%)
Dec 02, 2016 66.59 67.33 65.50 66.82 3,103,154 +0.29(+0.43%)
Dec 01, 2016 69.82 70.07 65.50 66.53 3,920,853 -3.43(-4.90%)
Nov 30, 2016 71.66 71.85 69.96 69.96 2,531,990 -1.61(-2.25%)
Nov 29, 2016 72.36 72.45 71.54 71.57 1,666,927 -0.73(-1.01%)
Nov 28, 2016 71.84 72.85 71.82 72.29 948,198 +0.21(+0.29%)
Nov 25, 2016 71.77 72.09 71.55 72.08 456,713 +0.39(+0.54%)
Nov 23, 2016 71.70 71.70 71.70 0 -1.06(-1.46%)
Nov 22, 2016 71.16 72.93 71.09 72.76 3,915,934 +1.82(+2.57%)
Nov 21, 2016 70.14 71.63 69.86 70.94 2,081,433 +0.81(+1.15%)
Nov 18, 2016 69.25 70.31 68.77 70.13 2,296,613 +0.87(+1.25%)
Nov 17, 2016 68.24 69.96 68.08 69.26 1,907,089 +1.18(+1.74%)
Nov 16, 2016 67.88 68.22 67.68 68.08 1,061,731 -0.04(-0.06%)
Nov 15, 2016 66.90 68.19 66.10 68.12 1,992,511 +1.99(+3.01%)
Nov 14, 2016 66.41 66.97 66.13 66.14 1,450,456 +0.02(+0.03%)
Nov 11, 2016 65.05 66.15 65.01 66.12 1,153,504 +0.83(+1.28%)
Nov 10, 2016 66.11 66.89 65.08 65.29 2,232,038 -0.39(-0.59%)
Nov 09, 2016 64.60 65.84 64.37 65.67 1,856,201 -0.03(-0.05%)
Nov 08, 2016 65.83 65.83 65.29 65.71 2,914,328 -0.01(-0.01%)
Nov 07, 2016 65.59 65.93 64.94 65.71 2,685,813 +0.89(+1.37%)
Nov 04, 2016 65.03 65.41 64.68 64.83 1,670,180 -0.14(-0.21%)
Nov 03, 2016 65.12 65.35 64.84 64.97 2,414,800 -0.04(-0.07%)
Nov 02, 2016 64.18 65.25 63.95 65.01 2,389,360 +0.72(+1.12%)
Nov 01, 2016 65.28 65.41 63.77 64.29 1,788,162 -1.05(-1.61%)
Oct 31, 2016 65.07 65.57 64.83 65.34 2,224,043 +0.39(+0.60%)
Oct 28, 2016 65.01 65.35 64.47 64.95 2,050,405 -0.05(-0.08%)
Oct 27, 2016 65.67 65.68 64.70 65.00 2,867,694 -0.50(-0.76%)
Oct 26, 2016 64.81 65.60 64.68 65.50 2,159,787 +0.34(+0.52%)
Oct 25, 2016 64.67 65.24 64.26 65.16 3,583,380 +0.30(+0.46%)
Oct 24, 2016 64.09 64.91 64.09 64.86 2,770,108 +0.80(+1.25%)
Oct 21, 2016 65.23 65.24 63.40 64.06 4,845,095 +1.44(+2.29%)
Oct 20, 2016 62.57 63.11 61.86 62.63 3,526,631 +0.04(+0.07%)
Oct 19, 2016 62.70 62.78 62.08 62.58 3,209,193 -0.13(-0.21%)
Oct 18, 2016 63.04 63.04 62.58 62.71 1,696,120 +0.09(+0.14%)
Oct 17, 2016 63.85 63.86 62.45 62.63 3,437,405 +0.02(+0.03%)
Oct 14, 2016 62.47 62.95 62.17 62.61 3,255,789 +0.55(+0.88%)
Oct 13, 2016 62.27 62.28 61.52 62.06 3,109,196 -0.66(-1.05%)
Oct 12, 2016 62.90 63.06 62.16 62.72 3,239,623 -0.25(-0.40%)
Oct 11, 2016 63.94 64.09 62.73 62.97 4,373,888 -1.00(-1.56%)
Oct 10, 2016 63.50 64.12 63.29 63.97 5,641,875 +0.76(+1.20%)
Oct 07, 2016 62.83 63.32 62.16 63.22 8,890,005 +0.77(+1.23%)
Oct 06, 2016 62.60 62.98 61.22 62.45 17,368,030 +0.50(+0.81%)
Oct 05, 2016 61.27 62.05 60.92 61.95 1,901,790 +0.79(+1.29%)
Oct 04, 2016 61.21 61.58 60.91 61.16 2,063,859 -0.10(-0.16%)
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.