|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 11,316,300 | 42.25 | 42.68 | 41.83 | 42.50 | 00:00:00 | | 2004-10-14 | 8,934,800 | 41.65 | 41.95 | 40.26 | 40.52 | 00:00:00 | | 2004-10-15 | 8,443,600 | 40.65 | 40.90 | 40.09 | 40.23 | 00:00:00 | | 2004-10-18 | 6,178,900 | 40.01 | 40.69 | 39.43 | 40.68 | 00:00:00 | | 2004-10-19 | 7,931,000 | 40.96 | 41.84 | 40.92 | 41.05 | 00:00:00 | | 2004-10-20 | 8,494,200 | 40.77 | 41.86 | 40.16 | 41.40 | 00:00:00 | | 2004-10-21 | 11,071,100 | 41.97 | 43.79 | 41.45 | 43.01 | 00:00:00 | | 2004-10-22 | 13,972,600 | 44.97 | 45.99 | 43.50 | 43.51 | 00:00:00 | | 2004-10-25 | 6,743,000 | 43.63 | 44.69 | 43.35 | 44.30 | 00:00:00 | | 2004-10-26 | 5,284,400 | 44.35 | 44.47 | 43.39 | 44.05 | 00:00:00 | | 2004-10-27 | 7,549,500 | 44.09 | 45.48 | 43.92 | 45.45 | 00:00:00 | | 2004-10-28 | 6,598,600 | 45.33 | 45.97 | 44.96 | 45.31 | 00:00:00 | | 2004-10-29 | 5,235,100 | 45.62 | 45.82 | 44.80 | 45.53 | 00:00:00 | | 2004-11-01 | 3,311,900 | 45.35 | 45.80 | 45.10 | 45.37 | 00:00:00 | | 2004-11-02 | 6,585,400 | 44.78 | 46.00 | 44.73 | 45.66 | 00:00:00 | | 2004-11-03 | 8,037,700 | 46.77 | 46.79 | 44.85 | 45.02 | 00:00:00 | | 2004-11-04 | 8,953,600 | 44.00 | 45.11 | 43.60 | 44.84 | 00:00:00 | | 2004-11-05 | 5,516,700 | 45.31 | 45.81 | 44.89 | 45.49 | 00:00:00 | | 2004-11-08 | 3,310,000 | 45.28 | 45.91 | 45.25 | 45.46 | 00:00:00 | | 2004-11-09 | 5,012,300 | 45.24 | 45.50 | 44.67 | 45.13 | 00:00:00 | | 2004-11-10 | 8,090,100 | 44.82 | 44.83 | 43.32 | 43.45 | 00:00:00 | | 2004-11-11 | 4,986,100 | 43.54 | 44.27 | 43.23 | 44.13 | 00:00:00 | | 2004-11-12 | 4,540,200 | 44.00 | 44.43 | 43.36 | 44.42 | 00:00:00 | | 2004-11-15 | 5,780,600 | 44.27 | 45.99 | 44.10 | 45.70 | 00:00:00 | | 2004-11-16 | 4,529,900 | 45.49 | 45.75 | 44.84 | 45.44 | 00:00:00 | | 2004-11-17 | 8,967,700 | 45.99 | 47.55 | 45.92 | 47.02 | 00:00:00 | | 2004-11-18 | 9,690,000 | 45.97 | 47.15 | 45.55 | 47.11 | 00:00:00 | | 2004-11-19 | 4,704,700 | 46.40 | 46.62 | 45.67 | 45.88 | 00:00:00 | | 2004-11-22 | 3,566,600 | 45.81 | 45.92 | 45.09 | 45.74 | 00:00:00 | | 2004-11-23 | 3,866,100 | 45.55 | 46.25 | 45.30 | 45.47 | 00:00:00 | | 2004-11-24 | 2,636,900 | 45.57 | 46.08 | 45.54 | 45.98 | 00:00:00 | | 2004-11-26 | 973,300 | 45.84 | 46.15 | 45.60 | 45.60 | 00:00:00 | | 2004-11-29 | 3,503,100 | 45.96 | 46.24 | 45.25 | 45.52 | 00:00:00 | | 2004-11-30 | 4,845,800 | 45.56 | 45.71 | 44.90 | 45.06 | 00:00:00 | | 2004-12-01 | 6,253,100 | 45.46 | 47.64 | 45.39 | 47.64 | 00:00:00 | | 2004-12-02 | 6,320,100 | 47.41 | 48.15 | 47.17 | 47.31 | 00:00:00 | | 2004-12-03 | 10,765,900 | 48.91 | 49.86 | 48.85 | 48.94 | 00:00:00 | | 2004-12-06 | 4,245,300 | 48.77 | 49.28 | 48.34 | 48.99 | 00:00:00 | | 2004-12-07 | 5,151,900 | 49.07 | 49.35 | 47.53 | 47.59 | 00:00:00 | | 2004-12-08 | 5,596,500 | 47.33 | 47.41 | 46.65 | 46.92 | 00:00:00 | | 2004-12-09 | 7,722,600 | 46.02 | 46.99 | 45.44 | 46.51 | 00:00:00 | | 2004-12-10 | 3,845,400 | 46.01 | 46.70 | 45.96 | 46.17 | 00:00:00 | | 2004-12-13 | 3,298,400 | 46.54 | 46.65 | 45.78 | 46.36 | 00:00:00 | | 2004-12-14 | 4,092,600 | 46.60 | 47.44 | 46.50 | 47.35 | 00:00:00 | | 2004-12-15 | 3,969,600 | 47.50 | 47.59 | 46.55 | 46.88 | 00:00:00 | | 2004-12-16 | 4,122,100 | 46.75 | 47.19 | 45.78 | 46.03 | 00:00:00 | | 2004-12-17 | 4,996,500 | 45.75 | 47.10 | 45.62 | 46.13 | 00:00:00 | | 2004-12-20 | 3,738,100 | 46.26 | 46.48 | 45.30 | 45.44 | 00:00:00 | | 2004-12-21 | 3,984,300 | 45.67 | 46.23 | 45.31 | 46.06 | 00:00:00 | | 2004-12-22 | 2,765,300 | 45.60 | 46.34 | 45.59 | 45.83 | 00:00:00 | | 2004-12-23 | 1,617,400 | 45.64 | 46.12 | 45.57 | 45.72 | 00:00:00 | | 2004-12-27 | 2,462,500 | 45.95 | 45.99 | 44.99 | 45.16 | 00:00:00 | | 2004-12-28 | 2,683,600 | 45.27 | 45.84 | 44.76 | 45.84 | 00:00:00 | | 2004-12-29 | 2,512,300 | 45.89 | 46.75 | 45.77 | 46.25 | 00:00:00 | | 2004-12-30 | 1,367,600 | 46.23 | 46.57 | 46.13 | 46.23 | 00:00:00 | | 2004-12-31 | 1,494,900 | 46.22 | 46.72 | 46.12 | 46.58 | 00:00:00 | | 2005-01-03 | 4,026,500 | 46.76 | 47.00 | 45.25 | 45.30 | 00:00:00 | | 2005-01-04 | 6,943,600 | 45.59 | 45.74 | 43.38 | 43.83 | 00:00:00 | | 2005-01-05 | 6,263,700 | 43.55 | 44.35 | 43.12 | 43.12 | 00:00:00 | | 2005-01-06 | 6,199,000 | 43.42 | 43.73 | 42.30 | 42.31 | 00:00:00 | | 2005-01-07 | 6,819,600 | 42.55 | 43.58 | 42.40 | 42.97 | 00:00:00 | | 2005-01-10 | 4,803,500 | 42.91 | 43.25 | 42.25 | 42.25 | 00:00:00 | | 2005-01-11 | 7,305,100 | 41.87 | 42.60 | 41.70 | 42.42 | 00:00:00 | | 2005-01-12 | 9,893,500 | 44.03 | 44.75 | 43.52 | 44.45 | 00:00:00 | | 2005-01-13 | 5,364,500 | 44.46 | 44.56 | 43.43 | 43.45 | 00:00:00 | | 2005-01-14 | 7,275,200 | 43.73 | 44.94 | 43.59 | 44.91 | 00:00:00 | | 2005-01-18 | 4,673,700 | 44.64 | 45.23 | 44.49 | 45.23 | 00:00:00 | | 2005-01-19 | 4,729,500 | 45.11 | 45.19 | 43.85 | 43.85 | 00:00:00 | | 2005-01-20 | 7,869,100 | 43.42 | 44.41 | 43.10 | 43.31 | 00:00:00 | | 2005-01-21 | 9,409,800 | 43.98 | 44.94 | 43.61 | 44.41 | 00:00:00 | | 2005-01-24 | 4,910,600 | 44.39 | 44.82 | 43.67 | 43.99 | 00:00:00 | | 2005-01-25 | 4,848,400 | 44.50 | 44.91 | 44.21 | 44.76 | 00:00:00 | | 2005-01-26 | 4,812,200 | 45.00 | 46.11 | 44.82 | 45.96 | 00:00:00 | | 2005-01-27 | 5,578,600 | 45.90 | 46.70 | 45.54 | 46.69 | 00:00:00 | | 2005-01-28 | 4,834,500 | 46.55 | 46.82 | 45.58 | 45.87 | 00:00:00 | | 2005-01-31 | 3,659,200 | 46.23 | 46.66 | 45.99 | 46.25 | 00:00:00 | | 2005-02-01 | 4,401,500 | 46.21 | 47.20 | 46.05 | 47.05 | 00:00:00 | | 2005-02-02 | 4,411,600 | 47.06 | 47.09 | 46.41 | 46.84 | 00:00:00 | | 2005-02-03 | 2,933,200 | 46.45 | 46.85 | 45.84 | 46.38 | 00:00:00 | | 2005-02-04 | 7,615,300 | 46.36 | 48.82 | 46.26 | 48.75 | 00:00:00 | | 2005-02-07 | 5,066,000 | 48.54 | 49.25 | 48.22 | 48.49 | 00:00:00 | | 2005-02-08 | 5,846,200 | 48.48 | 49.69 | 48.32 | 49.11 | 00:00:00 | | 2005-02-09 | 4,358,200 | 49.12 | 49.18 | 47.77 | 47.84 | 00:00:00 | | 2005-02-10 | 4,949,900 | 48.08 | 48.79 | 47.69 | 48.37 | 00:00:00 | | 2005-02-11 | 8,616,700 | 48.29 | 50.68 | 47.91 | 49.91 | 00:00:00 | | 2005-02-14 | 5,260,600 | 49.76 | 50.17 | 49.26 | 49.73 | 00:00:00 | | 2005-02-15 | 8,521,700 | 50.00 | 51.01 | 49.80 | 50.50 | 00:00:00 | | 2005-02-16 | 6,352,800 | 50.21 | 50.73 | 49.64 | 50.18 | 00:00:00 | | 2005-02-17 | 5,007,500 | 50.25 | 50.63 | 49.17 | 49.58 | 00:00:00 | | 2005-02-18 | 5,533,900 | 48.98 | 49.68 | 48.65 | 48.67 | 00:00:00 | | 2005-02-22 | 7,515,600 | 48.30 | 49.82 | 48.04 | 48.18 | 00:00:00 | | 2005-02-23 | 5,804,000 | 48.41 | 48.71 | 47.31 | 47.69 | 00:00:00 | | 2005-02-24 | 7,102,100 | 47.83 | 48.91 | 47.40 | 48.85 | 00:00:00 | | 2005-02-25 | 8,766,500 | 48.75 | 50.87 | 48.73 | 50.81 | 00:00:00 | | 2005-02-28 | 9,812,400 | 50.57 | 51.56 | 48.99 | 49.41 | 00:00:00 | | 2005-03-01 | 7,923,000 | 49.66 | 50.56 | 49.37 | 50.03 | 00:00:00 | | 2005-03-02 | 7,454,400 | 49.24 | 49.93 | 48.78 | 48.87 | 00:00:00 | | 2005-03-03 | 8,498,300 | 49.06 | 49.15 | 47.52 | 48.04 | 00:00:00 | | 2005-03-04 | 8,858,000 | 48.55 | 48.64 | 47.25 | 47.90 | 00:00:00 | | 2005-03-07 | 6,209,200 | 47.96 | 49.24 | 47.95 | 48.77 | 00:00:00 | | 2005-03-08 | 6,086,300 | 48.60 | 49.51 | 48.20 | 48.32 | 00:00:00 | | 2005-03-09 | 5,442,800 | 48.42 | 49.13 | 47.90 | 48.02 | 00:00:00 | | 2005-03-10 | 5,994,300 | 48.09 | 48.96 | 47.63 | 48.96 | 00:00:00 | | 2005-03-11 | 9,457,600 | 49.04 | 49.04 | 46.49 | 46.75 | 00:00:00 | | 2005-03-14 | 4,863,300 | 46.81 | 47.02 | 46.28 | 46.97 | 00:00:00 | | 2005-03-15 | 4,689,800 | 47.04 | 47.23 | 46.10 | 46.17 | 00:00:00 | | 2005-03-16 | 6,721,700 | 45.91 | 46.80 | 45.26 | 45.29 | 00:00:00 | | 2005-03-17 | 4,852,200 | 45.36 | 45.85 | 45.20 | 45.21 | 00:00:00 | | 2005-03-18 | 4,252,200 | 45.27 | 45.52 | 44.79 | 45.08 | 00:00:00 | | 2005-03-21 | 5,261,900 | 45.14 | 45.71 | 44.55 | 45.14 | 00:00:00 | | 2005-03-22 | 4,796,800 | 45.14 | 45.82 | 44.56 | 44.67 | 00:00:00 | | 2005-03-23 | 4,940,600 | 44.65 | 45.72 | 44.53 | 45.35 | 00:00:00 | | 2005-03-24 | 4,933,600 | 45.71 | 46.44 | 45.68 | 45.89 | 00:00:00 | | 2005-03-28 | 4,135,700 | 46.02 | 46.70 | 45.85 | 45.87 | 00:00:00 | | 2005-03-29 | 4,791,800 | 45.63 | 46.25 | 45.01 | 45.19 | 00:00:00 | | 2005-03-30 | 5,637,700 | 45.39 | 46.59 | 45.18 | 46.59 | 00:00:00 | | 2005-03-31 | 3,707,300 | 46.56 | 46.62 | 45.82 | 46.01 | 00:00:00 | | 2005-04-01 | 5,226,700 | 46.34 | 46.83 | 45.25 | 45.25 | 00:00:00 | | 2005-04-04 | 6,876,300 | 45.33 | 45.43 | 44.20 | 44.61 | 00:00:00 | | 2005-04-05 | 5,213,700 | 44.80 | 45.17 | 44.18 | 44.39 | 00:00:00 | | 2005-04-06 | 4,999,400 | 44.74 | 45.40 | 44.35 | 44.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
