|
 KLA-Tencor Corpor - [Ticker: KLAC] |     | | Last Trade | 104.77 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -4.12 (-3.78%) | Open | 110.00 | | High | 110.00 | Low | 103.09 | | Volume | 2,005,703 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 104.76 x 100 - 104.78 x 100 | | Former Close | 108.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KLAC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,769,400 | 112.25 | 112.25 | 103.38 | 108.50 | 00:00:00 | | 2000-01-04 | 3,129,800 | 106.56 | 110.44 | 103.62 | 103.88 | 00:00:00 | | 2000-01-05 | 5,478,600 | 101.88 | 102.00 | 96.63 | 98.69 | 00:00:00 | | 2000-01-06 | 8,351,000 | 97.19 | 101.50 | 97.00 | 99.44 | 00:00:00 | | 2000-01-07 | 6,038,200 | 99.81 | 105.50 | 97.50 | 105.31 | 00:00:00 | | 2000-01-10 | 5,177,000 | 108.12 | 118.25 | 107.94 | 116.56 | 00:00:00 | | 2000-01-11 | 4,988,200 | 113.50 | 120.00 | 113.25 | 115.56 | 00:00:00 | | 2000-01-12 | 6,113,000 | 115.88 | 121.38 | 111.63 | 119.19 | 00:00:00 | | 2000-01-13 | 7,030,000 | 117.50 | 122.00 | 113.81 | 119.75 | 00:00:00 | | 2000-01-14 | 10,145,600 | 125.06 | 139.75 | 124.88 | 138.00 | 00:00:00 | | 2000-01-18 | 6,755,400 | 136.25 | 137.23 | 129.12 | 130.62 | 00:00:00 | | 2000-01-19 | 2,796,600 | 64.56 | 67.12 | 62.50 | 64.31 | 00:00:00 | | 2000-01-20 | 4,974,600 | 65.06 | 66.13 | 59.50 | 63.25 | 00:00:00 | | 2000-01-21 | 3,352,900 | 63.62 | 65.12 | 61.88 | 64.25 | 00:00:00 | | 2000-01-24 | 3,038,100 | 65.00 | 66.00 | 59.00 | 59.81 | 00:00:00 | | 2000-01-25 | 2,354,200 | 60.69 | 62.12 | 56.75 | 61.94 | 00:00:00 | | 2000-01-26 | 2,487,700 | 62.25 | 62.50 | 58.37 | 58.37 | 00:00:00 | | 2000-01-27 | 3,446,300 | 59.31 | 62.00 | 54.38 | 56.94 | 00:00:00 | | 2000-01-28 | 3,466,400 | 55.00 | 57.88 | 54.50 | 56.31 | 00:00:00 | | 2000-01-31 | 4,471,300 | 55.37 | 60.31 | 54.88 | 58.63 | 00:00:00 | | 2000-02-01 | 3,138,800 | 58.44 | 62.25 | 57.25 | 60.62 | 00:00:00 | | 2000-02-02 | 5,396,500 | 59.25 | 65.12 | 59.25 | 64.56 | 00:00:00 | | 2000-02-03 | 3,979,900 | 64.94 | 66.50 | 63.50 | 66.19 | 00:00:00 | | 2000-02-04 | 5,089,400 | 67.25 | 67.88 | 65.81 | 65.94 | 00:00:00 | | 2000-02-07 | 2,810,400 | 65.62 | 69.00 | 65.00 | 68.19 | 00:00:00 | | 2000-02-08 | 3,813,800 | 68.87 | 70.00 | 67.50 | 69.75 | 00:00:00 | | 2000-02-09 | 4,037,400 | 68.25 | 71.69 | 66.19 | 67.81 | 00:00:00 | | 2000-02-10 | 1,995,400 | 67.69 | 71.00 | 66.69 | 70.44 | 00:00:00 | | 2000-02-11 | 1,689,800 | 70.63 | 70.75 | 67.75 | 68.50 | 00:00:00 | | 2000-02-14 | 2,027,100 | 68.00 | 69.13 | 65.87 | 67.63 | 00:00:00 | | 2000-02-15 | 2,724,100 | 67.00 | 70.50 | 65.00 | 69.69 | 00:00:00 | | 2000-02-16 | 3,866,200 | 71.00 | 73.37 | 70.37 | 71.75 | 00:00:00 | | 2000-02-17 | 2,928,900 | 72.38 | 74.12 | 70.37 | 74.00 | 00:00:00 | | 2000-02-18 | 2,433,800 | 72.88 | 73.44 | 67.88 | 68.00 | 00:00:00 | | 2000-02-22 | 2,742,100 | 67.94 | 73.00 | 65.12 | 71.62 | 00:00:00 | | 2000-02-23 | 24,772 | 71.38 | 73.69 | 70.19 | 72.31 | 00:00:00 | | 2000-02-24 | 3,568,500 | 73.75 | 74.38 | 70.31 | 72.81 | 00:00:00 | | 2000-02-25 | 2,569,800 | 72.94 | 74.75 | 68.62 | 68.62 | 00:00:00 | | 2000-02-28 | 3,464,600 | 67.88 | 70.53 | 64.34 | 69.81 | 00:00:00 | | 2000-02-29 | 5,754,100 | 71.62 | 78.81 | 71.62 | 77.94 | 00:00:00 | | 2000-03-01 | 2,647,500 | 78.88 | 80.00 | 75.19 | 75.31 | 00:00:00 | | 2000-03-02 | 2,101,700 | 77.12 | 78.25 | 72.13 | 72.13 | 00:00:00 | | 2000-03-03 | 3,855,900 | 76.25 | 83.25 | 76.12 | 83.25 | 00:00:00 | | 2000-03-06 | 4,428,700 | 85.00 | 86.25 | 83.00 | 83.94 | 00:00:00 | | 2000-03-07 | 3,361,900 | 84.88 | 85.37 | 80.12 | 84.00 | 00:00:00 | | 2000-03-08 | 4,588,300 | 83.87 | 84.00 | 77.12 | 79.00 | 00:00:00 | | 2000-03-09 | 2,837,500 | 79.06 | 85.25 | 78.06 | 85.00 | 00:00:00 | | 2000-03-10 | 3,701,800 | 84.62 | 91.50 | 83.50 | 91.12 | 00:00:00 | | 2000-03-13 | 3,553,300 | 86.25 | 87.50 | 82.50 | 83.94 | 00:00:00 | | 2000-03-14 | 3,356,100 | 86.25 | 86.25 | 76.25 | 76.37 | 00:00:00 | | 2000-03-15 | 3,840,700 | 77.19 | 80.06 | 74.06 | 75.13 | 00:00:00 | | 2000-03-16 | 7,237,100 | 76.88 | 79.25 | 70.37 | 75.13 | 00:00:00 | | 2000-03-17 | 4,847,400 | 74.12 | 80.25 | 72.88 | 80.00 | 00:00:00 | | 2000-03-20 | 2,706,700 | 79.88 | 81.62 | 77.00 | 77.06 | 00:00:00 | | 2000-03-21 | 3,892,000 | 77.87 | 80.69 | 74.00 | 80.69 | 00:00:00 | | 2000-03-22 | 3,256,500 | 80.50 | 85.00 | 80.44 | 83.56 | 00:00:00 | | 2000-03-23 | 5,604,100 | 84.88 | 90.25 | 84.62 | 86.75 | 00:00:00 | | 2000-03-24 | 3,079,600 | 87.44 | 91.69 | 87.38 | 89.31 | 00:00:00 | | 2000-03-27 | 1,950,500 | 89.44 | 91.00 | 87.50 | 89.44 | 00:00:00 | | 2000-03-28 | 2,301,700 | 88.63 | 89.25 | 84.56 | 85.00 | 00:00:00 | | 2000-03-29 | 3,600,700 | 85.63 | 85.63 | 76.88 | 77.81 | 00:00:00 | | 2000-03-30 | 3,505,300 | 76.75 | 82.50 | 75.94 | 79.25 | 00:00:00 | | 2000-03-31 | 2,928,600 | 80.44 | 85.75 | 76.25 | 84.25 | 00:00:00 | | 2000-04-03 | 3,344,200 | 84.13 | 84.25 | 75.50 | 77.06 | 00:00:00 | | 2000-04-04 | 6,737,100 | 78.50 | 82.50 | 66.56 | 79.63 | 00:00:00 | | 2000-04-05 | 6,091,700 | 77.87 | 86.94 | 77.12 | 81.38 | 00:00:00 | | 2000-04-06 | 4,445,900 | 83.31 | 89.69 | 82.00 | 89.12 | 00:00:00 | | 2000-04-07 | 5,924,000 | 89.69 | 97.75 | 88.37 | 97.44 | 00:00:00 | | 2000-04-10 | 5,175,100 | 97.31 | 97.63 | 83.50 | 83.81 | 00:00:00 | | 2000-04-11 | 6,761,700 | 81.00 | 90.69 | 79.00 | 86.38 | 00:00:00 | | 2000-04-12 | 5,835,500 | 88.75 | 90.56 | 77.89 | 78.00 | 00:00:00 | | 2000-04-13 | 12,102,500 | 82.12 | 82.75 | 63.88 | 64.75 | 00:00:00 | | 2000-04-14 | 12,581,400 | 63.50 | 65.62 | 54.62 | 57.62 | 00:00:00 | | 2000-04-17 | 8,585,900 | 57.00 | 69.50 | 56.00 | 68.00 | 00:00:00 | | 2000-04-18 | 6,424,900 | 67.75 | 72.19 | 64.25 | 72.00 | 00:00:00 | | 2000-04-19 | 4,023,000 | 71.44 | 71.69 | 64.00 | 64.56 | 00:00:00 | | 2000-04-20 | 3,461,100 | 65.12 | 67.88 | 62.50 | 65.12 | 00:00:00 | | 2000-04-24 | 4,079,100 | 63.13 | 67.25 | 59.12 | 63.88 | 00:00:00 | | 2000-04-25 | 4,382,600 | 65.00 | 67.63 | 63.06 | 66.13 | 00:00:00 | | 2000-04-26 | 4,716,500 | 67.19 | 70.00 | 63.50 | 63.69 | 00:00:00 | | 2000-04-27 | 5,710,300 | 61.37 | 72.00 | 60.62 | 70.94 | 00:00:00 | | 2000-04-28 | 4,720,700 | 72.44 | 75.50 | 70.94 | 74.87 | 00:00:00 | | 2000-05-01 | 5,387,700 | 76.28 | 77.25 | 70.25 | 71.56 | 00:00:00 | | 2000-05-02 | 6,656,800 | 71.00 | 75.75 | 68.50 | 68.69 | 00:00:00 | | 2000-05-03 | 6,786,300 | 67.50 | 68.00 | 60.06 | 62.44 | 00:00:00 | | 2000-05-04 | 4,324,000 | 64.00 | 65.12 | 61.12 | 63.00 | 00:00:00 | | 2000-05-05 | 4,684,500 | 62.92 | 66.44 | 61.63 | 63.62 | 00:00:00 | | 2000-05-08 | 4,834,900 | 63.31 | 63.50 | 59.62 | 59.94 | 00:00:00 | | 2000-05-09 | 6,424,400 | 60.88 | 61.56 | 54.25 | 55.00 | 00:00:00 | | 2000-05-10 | 10,733,600 | 54.00 | 55.06 | 47.25 | 49.00 | 00:00:00 | | 2000-05-11 | 12,884,500 | 49.75 | 51.31 | 45.88 | 50.06 | 00:00:00 | | 2000-05-12 | 5,307,200 | 51.88 | 54.38 | 50.56 | 51.81 | 00:00:00 | | 2000-05-15 | 3,519,300 | 52.56 | 55.50 | 50.25 | 55.00 | 00:00:00 | | 2000-05-16 | 6,211,200 | 57.00 | 58.81 | 55.06 | 57.00 | 00:00:00 | | 2000-05-17 | 4,532,300 | 55.56 | 59.12 | 55.50 | 57.62 | 00:00:00 | | 2000-05-18 | 2,900,500 | 58.25 | 58.75 | 56.38 | 56.62 | 00:00:00 | | 2000-05-19 | 5,972,400 | 55.94 | 56.75 | 51.56 | 52.37 | 00:00:00 | | 2000-05-22 | 6,891,600 | 52.56 | 52.63 | 45.13 | 52.06 | 00:00:00 | | 2000-05-23 | 4,992,600 | 51.00 | 53.50 | 46.37 | 46.50 | 00:00:00 | | 2000-05-24 | 11,724,700 | 46.00 | 48.75 | 40.00 | 48.00 | 00:00:00 | | 2000-05-25 | 5,709,600 | 47.00 | 51.25 | 43.56 | 44.12 | 00:00:00 | | 2000-05-26 | 2,241,100 | 44.81 | 46.25 | 43.00 | 45.44 | 00:00:00 | | 2000-05-30 | 3,845,100 | 47.00 | 53.00 | 46.75 | 52.75 | 00:00:00 | | 2000-05-31 | 5,247,800 | 52.37 | 54.00 | 49.12 | 49.56 | 00:00:00 | | 2000-06-01 | 6,829,700 | 51.62 | 55.50 | 50.44 | 54.88 | 00:00:00 | | 2000-06-02 | 68,926 | 59.38 | 62.25 | 56.38 | 61.50 | 00:00:00 | | 2000-06-05 | 5,308,500 | 59.62 | 61.69 | 57.25 | 58.69 | 00:00:00 | | 2000-06-06 | 4,500,700 | 58.94 | 59.75 | 54.44 | 54.56 | 00:00:00 | | 2000-06-07 | 5,235,900 | 55.62 | 57.50 | 54.88 | 57.38 | 00:00:00 | | 2000-06-08 | 3,953,300 | 58.19 | 59.25 | 57.19 | 58.25 | 00:00:00 | | 2000-06-09 | 41,480 | 59.25 | 60.38 | 57.38 | 57.94 | 00:00:00 | | 2000-06-12 | 3,325,500 | 58.88 | 58.88 | 54.12 | 54.38 | 00:00:00 | | 2000-06-13 | 6,233,400 | 54.38 | 55.75 | 51.44 | 55.75 | 00:00:00 | | 2000-06-14 | 4,740,000 | 56.25 | 57.12 | 51.00 | 53.12 | 00:00:00 | | 2000-06-15 | 4,236,500 | 52.56 | 54.56 | 51.56 | 54.00 | 00:00:00 | | 2000-06-16 | 5,196,500 | 55.81 | 56.69 | 53.31 | 54.88 | 00:00:00 | | 2000-06-19 | 5,010,200 | 54.25 | 62.62 | 53.81 | 61.50 | 00:00:00 | | 2000-06-20 | 7,632,200 | 62.50 | 66.12 | 62.12 | 63.44 | 00:00:00 | | 2000-06-21 | 5,047,700 | 61.69 | 64.88 | 60.25 | 62.94 | 00:00:00 | | 2000-06-22 | 4,374,300 | 64.19 | 64.69 | 61.12 | 61.62 | 00:00:00 | | 2000-06-23 | 3,039,800 | 61.50 | 62.62 | 57.62 | 59.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
