|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,999,400 | 44.74 | 45.40 | 44.35 | 44.36 | 00:00:00 | | 2005-04-07 | 4,679,500 | 44.45 | 45.41 | 44.27 | 45.39 | 00:00:00 | | 2005-04-08 | 3,578,000 | 45.30 | 45.81 | 44.93 | 44.93 | 00:00:00 | | 2005-04-11 | 2,924,100 | 45.02 | 45.26 | 44.76 | 45.03 | 00:00:00 | | 2005-04-12 | 5,258,500 | 45.09 | 45.45 | 44.22 | 45.38 | 00:00:00 | | 2005-04-13 | 12,677,000 | 45.12 | 45.51 | 42.38 | 42.59 | 00:00:00 | | 2005-04-14 | 10,424,800 | 42.89 | 42.90 | 41.32 | 41.38 | 00:00:00 | | 2005-04-15 | 9,916,300 | 40.72 | 41.03 | 40.08 | 40.36 | 00:00:00 | | 2005-04-18 | 5,988,400 | 40.54 | 41.31 | 40.40 | 41.06 | 00:00:00 | | 2005-04-19 | 4,848,200 | 41.57 | 41.66 | 40.70 | 41.03 | 00:00:00 | | 2005-04-20 | 6,974,100 | 42.11 | 42.35 | 40.69 | 40.72 | 00:00:00 | | 2005-04-21 | 5,384,400 | 41.43 | 42.06 | 41.05 | 41.93 | 00:00:00 | | 2005-04-22 | 3,757,300 | 41.70 | 41.89 | 40.82 | 41.03 | 00:00:00 | | 2005-04-25 | 3,457,900 | 41.33 | 41.63 | 40.86 | 41.24 | 00:00:00 | | 2005-04-26 | 6,327,200 | 41.09 | 42.32 | 40.65 | 40.91 | 00:00:00 | | 2005-04-27 | 5,433,300 | 40.64 | 41.24 | 40.24 | 40.50 | 00:00:00 | | 2005-04-28 | 5,986,100 | 40.38 | 41.13 | 39.97 | 40.02 | 00:00:00 | | 2005-04-29 | 13,669,800 | 38.85 | 39.14 | 37.39 | 38.95 | 00:00:00 | | 2005-05-02 | 4,305,100 | 39.19 | 39.47 | 38.98 | 39.20 | 00:00:00 | | 2005-05-03 | 5,233,600 | 39.10 | 39.59 | 38.59 | 38.86 | 00:00:00 | | 2005-05-04 | 5,384,900 | 39.00 | 39.55 | 38.90 | 39.31 | 00:00:00 | | 2005-05-05 | 6,543,000 | 39.22 | 39.84 | 38.91 | 39.09 | 00:00:00 | | 2005-05-06 | 3,889,800 | 39.28 | 39.41 | 38.74 | 39.39 | 00:00:00 | | 2005-05-09 | 2,705,700 | 39.24 | 39.51 | 38.93 | 39.25 | 00:00:00 | | 2005-05-10 | 7,730,800 | 39.04 | 40.20 | 39.00 | 39.95 | 00:00:00 | | 2005-05-11 | 5,141,600 | 40.07 | 40.25 | 39.51 | 40.24 | 00:00:00 | | 2005-05-12 | 4,604,300 | 40.22 | 40.69 | 39.97 | 40.24 | 00:00:00 | | 2005-05-13 | 7,175,700 | 40.36 | 41.95 | 40.36 | 41.49 | 00:00:00 | | 2005-05-16 | 4,270,200 | 41.44 | 41.96 | 41.24 | 41.95 | 00:00:00 | | 2005-05-17 | 3,786,800 | 41.76 | 42.44 | 41.54 | 42.37 | 00:00:00 | | 2005-05-18 | 6,005,900 | 42.18 | 42.81 | 41.77 | 42.59 | 00:00:00 | | 2005-05-19 | 5,652,500 | 42.58 | 43.45 | 42.45 | 42.90 | 00:00:00 | | 2005-05-20 | 5,807,100 | 43.33 | 43.72 | 42.43 | 43.64 | 00:00:00 | | 2005-05-23 | 6,101,200 | 43.60 | 43.89 | 42.92 | 43.45 | 00:00:00 | | 2005-05-24 | 7,310,300 | 43.30 | 45.06 | 43.21 | 45.02 | 00:00:00 | | 2005-05-25 | 4,001,000 | 44.80 | 44.97 | 44.04 | 44.62 | 00:00:00 | | 2005-05-26 | 6,461,400 | 44.89 | 45.98 | 44.80 | 45.93 | 00:00:00 | | 2005-05-27 | 3,470,600 | 45.76 | 45.85 | 45.14 | 45.57 | 00:00:00 | | 2005-05-31 | 5,207,500 | 45.73 | 46.19 | 45.27 | 45.41 | 00:00:00 | | 2005-06-01 | 5,523,400 | 45.35 | 46.05 | 45.16 | 45.30 | 00:00:00 | | 2005-06-02 | 6,079,500 | 45.10 | 46.97 | 45.05 | 46.87 | 00:00:00 | | 2005-06-03 | 5,901,500 | 46.40 | 46.44 | 45.23 | 45.43 | 00:00:00 | | 2005-06-06 | 4,016,700 | 45.26 | 45.90 | 44.90 | 45.86 | 00:00:00 | | 2005-06-07 | 5,170,700 | 45.90 | 46.56 | 45.22 | 45.30 | 00:00:00 | | 2005-06-08 | 3,548,400 | 45.55 | 46.09 | 45.25 | 45.72 | 00:00:00 | | 2005-06-09 | 5,335,200 | 45.76 | 46.40 | 44.99 | 46.22 | 00:00:00 | | 2005-06-10 | 3,483,800 | 46.10 | 46.30 | 45.19 | 45.43 | 00:00:00 | | 2005-06-13 | 3,274,800 | 45.40 | 46.06 | 45.25 | 45.79 | 00:00:00 | | 2005-06-14 | 3,261,100 | 45.79 | 46.00 | 45.30 | 45.39 | 00:00:00 | | 2005-06-15 | 6,198,400 | 45.75 | 45.91 | 44.27 | 45.54 | 00:00:00 | | 2005-06-16 | 7,930,700 | 45.46 | 46.61 | 45.37 | 45.87 | 00:00:00 | | 2005-06-17 | 6,430,800 | 46.30 | 46.65 | 45.87 | 46.53 | 00:00:00 | | 2005-06-20 | 3,503,500 | 46.15 | 46.44 | 45.79 | 46.24 | 00:00:00 | | 2005-06-21 | 4,453,600 | 46.29 | 47.16 | 46.13 | 46.35 | 00:00:00 | | 2005-06-22 | 3,229,700 | 46.56 | 47.06 | 46.31 | 46.65 | 00:00:00 | | 2005-06-23 | 5,558,200 | 46.67 | 47.61 | 46.13 | 46.15 | 00:00:00 | | 2005-06-24 | 5,607,400 | 46.14 | 46.32 | 45.06 | 45.14 | 00:00:00 | | 2005-06-27 | 3,766,100 | 45.00 | 45.28 | 44.55 | 44.77 | 00:00:00 | | 2005-06-28 | 3,106,600 | 45.02 | 45.39 | 44.83 | 45.27 | 00:00:00 | | 2005-06-29 | 5,089,700 | 45.14 | 45.44 | 43.81 | 43.88 | 00:00:00 | | 2005-06-30 | 3,972,200 | 44.04 | 44.44 | 43.63 | 43.68 | 00:00:00 | | 2005-07-01 | 2,165,000 | 43.69 | 44.02 | 43.51 | 43.60 | 00:00:00 | | 2005-07-05 | 3,999,600 | 43.44 | 44.53 | 43.40 | 44.37 | 00:00:00 | | 2005-07-06 | 5,485,300 | 44.22 | 45.37 | 44.20 | 44.91 | 00:00:00 | | 2005-07-07 | 5,966,400 | 44.55 | 45.44 | 44.42 | 45.36 | 00:00:00 | | 2005-07-08 | 4,160,800 | 45.40 | 46.31 | 44.89 | 46.30 | 00:00:00 | | 2005-07-11 | 5,293,600 | 46.40 | 47.32 | 46.30 | 47.32 | 00:00:00 | | 2005-07-12 | 7,718,200 | 47.25 | 48.38 | 47.00 | 47.84 | 00:00:00 | | 2005-07-13 | 7,280,600 | 47.58 | 48.33 | 47.14 | 48.12 | 00:00:00 | | 2005-07-14 | 6,723,900 | 48.51 | 49.06 | 48.02 | 48.81 | 00:00:00 | | 2005-07-15 | 4,595,400 | 48.85 | 48.99 | 47.85 | 48.47 | 00:00:00 | | 2005-07-18 | 4,431,700 | 47.68 | 47.93 | 47.40 | 47.75 | 00:00:00 | | 2005-07-19 | 4,013,400 | 48.09 | 48.88 | 47.82 | 48.65 | 00:00:00 | | 2005-07-20 | 13,075,500 | 47.96 | 51.00 | 47.75 | 50.98 | 00:00:00 | | 2005-07-21 | 9,712,300 | 50.18 | 51.27 | 49.82 | 50.44 | 00:00:00 | | 2005-07-22 | 4,293,700 | 50.56 | 51.03 | 49.52 | 50.25 | 00:00:00 | | 2005-07-25 | 3,235,000 | 50.28 | 50.81 | 49.90 | 50.03 | 00:00:00 | | 2005-07-26 | 3,883,600 | 49.70 | 50.56 | 49.39 | 50.21 | 00:00:00 | | 2005-07-27 | 5,266,100 | 49.75 | 50.11 | 48.76 | 49.30 | 00:00:00 | | 2005-07-28 | 4,496,000 | 49.17 | 49.77 | 49.03 | 49.18 | 00:00:00 | | 2005-07-29 | 10,451,600 | 49.65 | 52.08 | 49.46 | 51.70 | 00:00:00 | | 2005-08-01 | 3,565,800 | 51.50 | 51.95 | 50.67 | 50.93 | 00:00:00 | | 2005-08-02 | 3,928,100 | 51.13 | 51.85 | 50.84 | 51.35 | 00:00:00 | | 2005-08-03 | 2,763,800 | 50.86 | 51.43 | 50.56 | 51.04 | 00:00:00 | | 2005-08-04 | 2,836,300 | 50.62 | 50.81 | 50.08 | 50.24 | 00:00:00 | | 2005-08-05 | 3,452,100 | 50.16 | 50.45 | 49.65 | 50.36 | 00:00:00 | | 2005-08-08 | 4,011,100 | 50.02 | 50.12 | 49.00 | 49.05 | 00:00:00 | | 2005-08-09 | 2,864,200 | 49.28 | 49.74 | 48.95 | 49.05 | 00:00:00 | | 2005-08-10 | 4,269,700 | 49.00 | 49.58 | 48.21 | 48.33 | 00:00:00 | | 2005-08-11 | 3,924,200 | 48.16 | 49.06 | 47.85 | 48.94 | 00:00:00 | | 2005-08-12 | 3,549,500 | 48.66 | 48.66 | 47.82 | 48.30 | 00:00:00 | | 2005-08-15 | 2,926,800 | 48.16 | 49.26 | 48.10 | 48.95 | 00:00:00 | | 2005-08-16 | 5,416,500 | 48.76 | 48.90 | 47.57 | 47.69 | 00:00:00 | | 2005-08-17 | 5,305,400 | 48.40 | 49.41 | 48.24 | 49.19 | 00:00:00 | | 2005-08-18 | 4,114,900 | 48.94 | 49.50 | 48.76 | 49.11 | 00:00:00 | | 2005-08-19 | 3,459,100 | 49.25 | 49.80 | 48.84 | 49.31 | 00:00:00 | | 2005-08-22 | 3,167,900 | 49.44 | 49.91 | 48.95 | 49.59 | 00:00:00 | | 2005-08-23 | 3,168,900 | 49.65 | 49.90 | 48.90 | 49.11 | 00:00:00 | | 2005-08-24 | 4,196,800 | 48.99 | 49.64 | 48.39 | 48.51 | 00:00:00 | | 2005-08-25 | 2,532,400 | 48.79 | 49.17 | 48.58 | 48.84 | 00:00:00 | | 2005-08-26 | 3,282,900 | 48.80 | 49.18 | 48.40 | 48.90 | 00:00:00 | | 2005-08-29 | 4,151,100 | 48.86 | 50.11 | 48.86 | 49.92 | 00:00:00 | | 2005-08-30 | 3,728,700 | 49.77 | 50.10 | 49.40 | 49.99 | 00:00:00 | | 2005-08-31 | 6,128,500 | 49.50 | 50.76 | 49.40 | 50.71 | 00:00:00 | | 2005-09-01 | 4,535,400 | 50.40 | 50.53 | 49.40 | 49.68 | 00:00:00 | | 2005-09-02 | 1,960,400 | 49.71 | 49.86 | 49.09 | 49.17 | 00:00:00 | | 2005-09-06 | 2,601,000 | 49.35 | 49.81 | 49.19 | 49.77 | 00:00:00 | | 2005-09-07 | 2,088,300 | 49.67 | 49.74 | 49.10 | 49.47 | 00:00:00 | | 2005-09-08 | 3,337,900 | 49.33 | 50.30 | 49.30 | 50.10 | 00:00:00 | | 2005-09-09 | 3,610,200 | 50.18 | 50.84 | 49.75 | 50.68 | 00:00:00 | | 2005-09-12 | 1,993,500 | 50.38 | 50.83 | 50.08 | 50.17 | 00:00:00 | | 2005-09-13 | 2,920,800 | 50.38 | 50.99 | 50.13 | 50.36 | 00:00:00 | | 2005-09-14 | 3,681,000 | 50.45 | 50.70 | 49.82 | 50.33 | 00:00:00 | | 2005-09-15 | 4,182,400 | 50.58 | 50.69 | 50.00 | 50.35 | 00:00:00 | | 2005-09-16 | 4,851,700 | 50.59 | 50.59 | 49.88 | 50.32 | 00:00:00 | | 2005-09-19 | 3,211,000 | 50.33 | 50.34 | 48.70 | 49.09 | 00:00:00 | | 2005-09-20 | 3,360,300 | 49.00 | 49.84 | 48.47 | 48.52 | 00:00:00 | | 2005-09-21 | 3,778,800 | 48.60 | 48.69 | 47.59 | 47.70 | 00:00:00 | | 2005-09-22 | 4,495,800 | 47.64 | 48.50 | 47.34 | 47.74 | 00:00:00 | | 2005-09-23 | 4,508,200 | 47.91 | 47.91 | 46.88 | 47.36 | 00:00:00 | | 2005-09-26 | 3,669,200 | 48.20 | 48.54 | 47.60 | 47.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
