|
 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 | | 2005-09-26 | 3,669,200 | 48.20 | 48.54 | 47.60 | 47.95 | 00:00:00 | | 2005-09-27 | 4,092,400 | 48.15 | 48.15 | 47.00 | 47.33 | 00:00:00 | | 2005-09-28 | 3,213,800 | 47.37 | 48.09 | 47.18 | 47.50 | 00:00:00 | | 2005-09-29 | 3,810,400 | 47.50 | 48.52 | 46.90 | 48.40 | 00:00:00 | | 2005-09-30 | 3,021,300 | 48.30 | 49.16 | 48.27 | 48.76 | 00:00:00 | | 2005-10-03 | 3,162,600 | 48.83 | 49.87 | 48.83 | 49.25 | 00:00:00 | | 2005-10-04 | 2,497,700 | 49.25 | 49.75 | 48.48 | 48.51 | 00:00:00 | | 2005-10-05 | 4,179,000 | 48.68 | 48.82 | 48.02 | 48.36 | 00:00:00 | | 2005-10-06 | 7,025,700 | 48.34 | 48.59 | 46.29 | 46.75 | 00:00:00 | | 2005-10-07 | 2,978,500 | 46.93 | 47.60 | 46.91 | 47.34 | 00:00:00 | | 2005-10-10 | 3,542,300 | 47.03 | 47.66 | 46.41 | 46.64 | 00:00:00 | | 2005-10-11 | 6,706,500 | 46.78 | 46.89 | 45.44 | 45.85 | 00:00:00 | | 2005-10-12 | 6,361,000 | 45.70 | 47.16 | 45.65 | 46.53 | 00:00:00 | | 2005-10-13 | 5,059,900 | 47.02 | 48.45 | 46.86 | 48.36 | 00:00:00 | | 2005-10-14 | 3,097,100 | 48.33 | 48.43 | 47.31 | 47.92 | 00:00:00 | | 2005-10-17 | 2,758,300 | 47.81 | 48.23 | 47.33 | 47.65 | 00:00:00 | | 2005-10-18 | 3,396,000 | 47.19 | 48.22 | 47.05 | 47.86 | 00:00:00 | | 2005-10-19 | 5,729,800 | 47.37 | 47.80 | 46.27 | 47.70 | 00:00:00 | | 2005-10-20 | 3,778,700 | 47.90 | 48.60 | 47.55 | 47.92 | 00:00:00 | | 2005-10-21 | 3,955,600 | 48.45 | 48.64 | 47.86 | 47.98 | 00:00:00 | | 2005-10-24 | 3,289,400 | 48.11 | 48.46 | 47.46 | 48.41 | 00:00:00 | | 2005-10-25 | 4,029,200 | 48.20 | 48.89 | 47.95 | 48.61 | 00:00:00 | | 2005-10-26 | 3,727,500 | 48.56 | 48.79 | 47.88 | 48.44 | 00:00:00 | | 2005-10-27 | 4,518,600 | 48.38 | 48.40 | 47.01 | 47.24 | 00:00:00 | | 2005-10-28 | 8,239,600 | 44.77 | 45.95 | 44.03 | 45.52 | 00:00:00 | | 2005-10-31 | 4,711,800 | 45.51 | 46.68 | 45.33 | 46.30 | 00:00:00 | | 2005-11-01 | 5,683,300 | 46.26 | 46.49 | 45.75 | 45.80 | 00:00:00 | | 2005-11-02 | 5,699,200 | 45.92 | 48.40 | 45.80 | 48.27 | 00:00:00 | | 2005-11-03 | 7,579,700 | 48.75 | 50.80 | 48.60 | 50.13 | 00:00:00 | | 2005-11-04 | 3,403,700 | 49.92 | 50.19 | 49.30 | 49.99 | 00:00:00 | | 2005-11-07 | 3,319,400 | 49.91 | 50.43 | 49.43 | 49.68 | 00:00:00 | | 2005-11-08 | 3,713,100 | 49.57 | 50.34 | 49.03 | 49.43 | 00:00:00 | | 2005-11-09 | 4,364,800 | 49.50 | 50.34 | 49.30 | 49.79 | 00:00:00 | | 2005-11-10 | 4,376,700 | 49.93 | 50.75 | 49.15 | 50.44 | 00:00:00 | | 2005-11-11 | 3,126,100 | 50.38 | 50.68 | 49.81 | 50.00 | 00:00:00 | | 2005-11-14 | 4,939,100 | 50.02 | 51.77 | 50.00 | 51.49 | 00:00:00 | | 2005-11-15 | 4,042,300 | 51.19 | 51.42 | 50.20 | 50.70 | 00:00:00 | | 2005-11-16 | 5,616,200 | 50.81 | 51.59 | 50.58 | 50.73 | 00:00:00 | | 2005-11-17 | 4,154,200 | 50.12 | 50.99 | 49.87 | 50.90 | 00:00:00 | | 2005-11-18 | 4,719,700 | 51.32 | 51.97 | 50.75 | 51.56 | 00:00:00 | | 2005-11-21 | 2,429,500 | 51.33 | 51.62 | 50.85 | 51.56 | 00:00:00 | | 2005-11-22 | 4,348,800 | 51.40 | 53.02 | 51.40 | 52.32 | 00:00:00 | | 2005-11-23 | 2,721,300 | 52.05 | 52.92 | 51.63 | 51.70 | 00:00:00 | | 2005-11-25 | 987,700 | 51.86 | 52.56 | 51.69 | 52.40 | 00:00:00 | | 2005-11-28 | 2,601,300 | 52.42 | 52.60 | 51.08 | 51.11 | 00:00:00 | | 2005-11-29 | 4,458,300 | 51.42 | 52.23 | 51.25 | 51.43 | 00:00:00 | | 2005-11-30 | 3,563,000 | 50.91 | 51.92 | 50.87 | 51.19 | 00:00:00 | | 2005-12-01 | 4,396,000 | 51.73 | 53.87 | 51.58 | 53.86 | 00:00:00 | | 2005-12-02 | 3,498,800 | 53.60 | 54.17 | 53.29 | 54.09 | 00:00:00 | | 2005-12-05 | 3,336,900 | 53.68 | 53.93 | 52.55 | 52.91 | 00:00:00 | | 2005-12-06 | 4,922,800 | 53.50 | 55.00 | 53.30 | 53.69 | 00:00:00 | | 2005-12-07 | 3,995,500 | 53.70 | 54.12 | 52.43 | 52.57 | 00:00:00 | | 2005-12-08 | 5,072,300 | 52.80 | 53.16 | 51.03 | 51.70 | 00:00:00 | | 2005-12-09 | 3,406,000 | 51.75 | 52.33 | 51.03 | 52.26 | 00:00:00 | | 2005-12-12 | 2,492,100 | 52.50 | 52.91 | 52.01 | 52.65 | 00:00:00 | | 2005-12-13 | 3,167,900 | 52.65 | 53.65 | 52.35 | 53.29 | 00:00:00 | | 2005-12-14 | 3,502,400 | 53.15 | 53.45 | 52.06 | 52.17 | 00:00:00 | | 2005-12-15 | 3,142,100 | 52.10 | 52.47 | 51.35 | 51.72 | 00:00:00 | | 2005-12-16 | 4,568,800 | 52.05 | 52.12 | 50.66 | 50.67 | 00:00:00 | | 2005-12-19 | 3,695,200 | 50.90 | 51.16 | 49.62 | 49.72 | 00:00:00 | | 2005-12-20 | 3,510,300 | 49.79 | 50.73 | 49.47 | 50.14 | 00:00:00 | | 2005-12-21 | 2,043,500 | 50.19 | 50.67 | 49.65 | 49.94 | 00:00:00 | | 2005-12-22 | 2,962,400 | 49.95 | 50.58 | 49.95 | 50.56 | 00:00:00 | | 2005-12-23 | 1,119,400 | 50.74 | 51.12 | 50.18 | 50.54 | 00:00:00 | | 2005-12-27 | 2,444,300 | 50.82 | 51.03 | 49.72 | 49.98 | 00:00:00 | | 2005-12-28 | 1,694,300 | 50.02 | 50.33 | 49.62 | 50.10 | 00:00:00 | | 2005-12-29 | 1,507,400 | 50.11 | 50.64 | 49.73 | 49.89 | 00:00:00 | | 2005-12-30 | 1,523,700 | 49.61 | 50.01 | 49.03 | 49.33 | 00:00:00 | | 2006-01-03 | 4,348,200 | 49.33 | 50.90 | 48.62 | 50.69 | 00:00:00 | | 2006-01-04 | 3,368,600 | 50.49 | 50.94 | 49.97 | 50.29 | 00:00:00 | | 2006-01-05 | 4,254,500 | 50.29 | 51.01 | 50.12 | 50.51 | 00:00:00 | | 2006-01-06 | 4,008,600 | 50.90 | 52.00 | 50.62 | 52.00 | 00:00:00 | | 2006-01-09 | 5,027,100 | 52.45 | 53.35 | 52.30 | 53.01 | 00:00:00 | | 2006-01-10 | 2,444,400 | 52.43 | 52.99 | 52.20 | 52.77 | 00:00:00 | | 2006-01-11 | 4,753,800 | 52.44 | 53.70 | 52.17 | 53.19 | 00:00:00 | | 2006-01-12 | 4,799,800 | 53.53 | 53.70 | 52.31 | 52.62 | 00:00:00 | | 2006-01-13 | 3,806,900 | 52.25 | 52.55 | 51.37 | 52.02 | 00:00:00 | | 2006-01-17 | 3,854,400 | 51.51 | 52.10 | 51.28 | 51.81 | 00:00:00 | | 2006-01-18 | 6,213,500 | 51.83 | 52.42 | 51.18 | 51.83 | 00:00:00 | | 2006-01-19 | 4,999,200 | 53.25 | 54.24 | 53.15 | 53.60 | 00:00:00 | | 2006-01-20 | 4,850,100 | 53.20 | 53.45 | 51.60 | 51.62 | 00:00:00 | | 2006-01-23 | 2,686,500 | 52.01 | 52.57 | 51.47 | 51.77 | 00:00:00 | | 2006-01-24 | 3,668,800 | 51.65 | 52.65 | 51.49 | 52.17 | 00:00:00 | | 2006-01-25 | 5,056,300 | 52.38 | 52.57 | 51.30 | 52.31 | 00:00:00 | | 2006-01-26 | 6,735,800 | 53.06 | 54.51 | 52.96 | 54.01 | 00:00:00 | | 2006-01-27 | 7,569,000 | 54.92 | 55.03 | 53.56 | 54.18 | 00:00:00 | | 2006-01-30 | 4,021,600 | 54.48 | 55.00 | 53.28 | 53.50 | 00:00:00 | | 2006-01-31 | 9,082,300 | 53.33 | 53.34 | 51.26 | 51.98 | 00:00:00 | | 2006-02-01 | 4,788,500 | 51.90 | 53.44 | 51.65 | 53.44 | 00:00:00 | | 2006-02-02 | 4,476,700 | 53.30 | 53.93 | 52.08 | 52.64 | 00:00:00 | | 2006-02-03 | 3,953,000 | 52.21 | 52.78 | 51.78 | 51.85 | 00:00:00 | | 2006-02-06 | 3,472,400 | 51.59 | 53.14 | 51.54 | 52.71 | 00:00:00 | | 2006-02-07 | 4,528,500 | 52.70 | 53.33 | 52.13 | 53.25 | 00:00:00 | | 2006-02-08 | 3,618,100 | 53.50 | 54.00 | 52.89 | 53.85 | 00:00:00 | | 2006-02-09 | 4,843,200 | 53.81 | 54.63 | 53.25 | 53.38 | 00:00:00 | | 2006-02-10 | 3,867,200 | 53.33 | 53.47 | 52.12 | 52.96 | 00:00:00 | | 2006-02-13 | 2,462,100 | 52.77 | 53.20 | 52.15 | 52.89 | 00:00:00 | | 2006-02-14 | 4,147,900 | 52.97 | 53.65 | 52.56 | 53.34 | 00:00:00 | | 2006-02-15 | 3,606,800 | 53.24 | 53.99 | 52.75 | 53.89 | 00:00:00 | | 2006-02-16 | 4,691,200 | 54.39 | 54.59 | 53.00 | 53.63 | 00:00:00 | | 2006-02-17 | 5,146,900 | 53.67 | 53.69 | 52.52 | 52.53 | 00:00:00 | | 2006-02-21 | 5,424,200 | 52.63 | 52.68 | 50.51 | 51.00 | 00:00:00 | | 2006-02-22 | 6,174,200 | 50.55 | 52.53 | 50.26 | 51.86 | 00:00:00 | | 2006-02-23 | 5,941,300 | 52.12 | 52.74 | 51.84 | 51.93 | 00:00:00 | | 2006-02-24 | 4,670,400 | 52.03 | 52.28 | 51.66 | 51.80 | 00:00:00 | | 2006-02-27 | 3,080,900 | 51.52 | 52.27 | 51.50 | 51.97 | 00:00:00 | | 2006-02-28 | 3,973,600 | 51.62 | 52.83 | 51.62 | 52.23 | 00:00:00 | | 2006-03-01 | 4,111,500 | 52.30 | 54.19 | 52.30 | 54.16 | 00:00:00 | | 2006-03-02 | 3,252,600 | 53.85 | 54.43 | 53.40 | 53.89 | 00:00:00 | | 2006-03-03 | 4,092,300 | 53.04 | 53.68 | 52.65 | 52.71 | 00:00:00 | | 2006-03-06 | 2,968,200 | 52.89 | 53.05 | 51.52 | 51.80 | 00:00:00 | | 2006-03-07 | 3,852,600 | 51.66 | 51.80 | 50.17 | 50.49 | 00:00:00 | | 2006-03-08 | 5,557,400 | 50.41 | 50.59 | 49.37 | 49.63 | 00:00:00 | | 2006-03-09 | 4,687,400 | 49.85 | 50.37 | 49.30 | 49.53 | 00:00:00 | | 2006-03-10 | 3,705,000 | 49.55 | 50.46 | 49.17 | 49.78 | 00:00:00 | | 2006-03-13 | 2,966,600 | 49.94 | 50.78 | 49.55 | 49.76 | 00:00:00 | | 2006-03-14 | 2,267,300 | 49.84 | 51.07 | 49.66 | 50.85 | 00:00:00 | | 2006-03-15 | 2,522,900 | 50.80 | 51.23 | 50.29 | 50.98 | 00:00:00 | | 2006-03-16 | 5,015,300 | 50.90 | 50.96 | 48.66 | 48.67 | 00:00:00 | | 2006-03-17 | 6,751,000 | 48.46 | 49.19 | 47.77 | 49.10 | 00:00:00 | | 2006-03-20 | 2,468,400 | 49.29 | 49.52 | 48.84 | 49.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
