Financial News

KLA-Tencor Corp (NQ: KLAC )

774.60 +2.89 (+0.37%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 332.90 332.90 323.27 329.31 1,035,618 -2.08(-0.63%)
Aug 30, 2021 334.52 336.03 328.21 331.39 534,863 -0.80(-0.24%)
Aug 27, 2021 325.11 332.77 324.37 332.19 715,008 +8.89(+2.75%)
Aug 26, 2021 324.11 326.18 321.68 323.29 511,505 -0.26(-0.08%)
Aug 25, 2021 315.49 325.03 315.49 323.55 866,410 +5.83(+1.84%)
Aug 24, 2021 319.35 323.82 316.14 317.72 641,559 -0.52(-0.16%)
Aug 23, 2021 313.81 319.28 313.25 318.25 1,315,966 +8.30(+2.68%)
Aug 20, 2021 314.56 317.18 305.57 309.94 819,975 -2.31(-0.74%)
Aug 19, 2021 304.93 313.46 303.68 312.25 753,545 +4.65(+1.51%)
Aug 18, 2021 310.47 316.25 307.23 307.60 1,154,156 -4.75(-1.52%)
Aug 17, 2021 315.65 315.65 306.93 312.35 1,296,215 -6.53(-2.05%)
Aug 16, 2021 316.78 321.15 315.62 318.88 1,108,305 +1.27(+0.40%)
Aug 13, 2021 316.89 318.82 315.59 317.61 615,778 +0.41(+0.13%)
Aug 12, 2021 325.88 328.15 316.88 317.20 1,405,068 -13.66(-4.13%)
Aug 11, 2021 332.01 333.15 324.71 330.86 861,978 +0.54(+0.16%)
Aug 10, 2021 339.15 339.92 328.87 330.32 1,529,472 -9.10(-2.68%)
Aug 09, 2021 341.35 343.81 339.20 339.42 775,381 -1.77(-0.52%)
Aug 06, 2021 339.44 342.58 339.05 341.18 940,757 -0.35(-0.10%)
Aug 05, 2021 343.30 344.35 337.47 341.53 756,428 -0.09(-0.03%)
Aug 04, 2021 334.95 343.74 334.95 341.62 1,203,284 +6.67(+1.99%)
Aug 03, 2021 335.27 337.49 331.19 334.95 958,383 +0.95(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback