|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,468,400 | 49.29 | 49.52 | 48.84 | 49.49 | 00:00:00 | | 2006-03-21 | 4,478,600 | 49.38 | 50.65 | 49.15 | 49.18 | 00:00:00 | | 2006-03-22 | 4,979,800 | 48.67 | 49.22 | 48.09 | 48.92 | 00:00:00 | | 2006-03-23 | 2,888,600 | 48.77 | 49.48 | 48.56 | 48.89 | 00:00:00 | | 2006-03-24 | 2,929,200 | 48.98 | 49.49 | 48.43 | 49.46 | 00:00:00 | | 2006-03-27 | 2,815,700 | 49.51 | 49.88 | 48.96 | 49.06 | 00:00:00 | | 2006-03-28 | 3,136,000 | 49.11 | 49.50 | 48.10 | 48.20 | 00:00:00 | | 2006-03-29 | 3,010,700 | 48.39 | 49.71 | 48.20 | 49.42 | 00:00:00 | | 2006-03-30 | 3,623,500 | 49.38 | 49.91 | 48.59 | 49.19 | 00:00:00 | | 2006-03-31 | 2,976,800 | 49.45 | 49.80 | 48.19 | 48.36 | 00:00:00 | | 2006-04-03 | 4,718,900 | 48.62 | 49.47 | 47.89 | 48.29 | 00:00:00 | | 2006-04-04 | 3,878,400 | 48.39 | 48.63 | 47.53 | 47.57 | 00:00:00 | | 2006-04-05 | 3,587,900 | 47.69 | 49.05 | 47.57 | 48.84 | 00:00:00 | | 2006-04-06 | 2,511,300 | 48.60 | 49.59 | 48.60 | 49.12 | 00:00:00 | | 2006-04-07 | 4,339,500 | 49.20 | 49.22 | 47.37 | 47.61 | 00:00:00 | | 2006-04-10 | 3,728,600 | 47.11 | 47.62 | 46.60 | 46.84 | 00:00:00 | | 2006-04-11 | 4,975,700 | 47.06 | 47.25 | 45.61 | 45.80 | 00:00:00 | | 2006-04-12 | 4,976,800 | 46.16 | 47.20 | 46.14 | 46.50 | 00:00:00 | | 2006-04-13 | 4,673,800 | 47.01 | 48.05 | 46.91 | 47.42 | 00:00:00 | | 2006-04-17 | 3,934,600 | 47.50 | 47.91 | 45.92 | 46.28 | 00:00:00 | | 2006-04-18 | 4,558,200 | 46.44 | 48.13 | 46.32 | 48.06 | 00:00:00 | | 2006-04-19 | 4,118,800 | 48.28 | 48.75 | 47.65 | 48.64 | 00:00:00 | | 2006-04-20 | 5,286,900 | 48.16 | 49.57 | 48.00 | 49.50 | 00:00:00 | | 2006-04-21 | 5,631,100 | 49.86 | 49.90 | 48.51 | 48.91 | 00:00:00 | | 2006-04-24 | 3,055,800 | 48.86 | 48.87 | 47.74 | 48.55 | 00:00:00 | | 2006-04-25 | 3,609,900 | 48.75 | 48.80 | 47.91 | 48.77 | 00:00:00 | | 2006-04-26 | 4,335,800 | 48.71 | 49.50 | 48.38 | 49.42 | 00:00:00 | | 2006-04-27 | 6,544,800 | 49.07 | 49.95 | 48.49 | 49.16 | 00:00:00 | | 2006-04-28 | 6,725,700 | 48.66 | 49.96 | 48.03 | 48.16 | 00:00:00 | | 2006-05-01 | 3,664,000 | 48.06 | 48.25 | 47.22 | 47.38 | 00:00:00 | | 2006-05-02 | 3,861,700 | 47.60 | 47.95 | 47.12 | 47.86 | 00:00:00 | | 2006-05-03 | 5,234,800 | 47.94 | 49.71 | 47.80 | 49.52 | 00:00:00 | | 2006-05-04 | 5,679,200 | 49.56 | 51.49 | 49.24 | 50.05 | 00:00:00 | | 2006-05-05 | 4,445,400 | 50.61 | 50.98 | 50.03 | 50.39 | 00:00:00 | | 2006-05-08 | 2,785,900 | 50.34 | 50.67 | 49.46 | 49.48 | 00:00:00 | | 2006-05-09 | 3,337,600 | 49.44 | 49.53 | 48.23 | 49.17 | 00:00:00 | | 2006-05-10 | 3,404,300 | 49.17 | 49.19 | 48.06 | 48.27 | 00:00:00 | | 2006-05-11 | 5,069,600 | 48.16 | 48.27 | 46.49 | 47.06 | 00:00:00 | | 2006-05-12 | 4,009,300 | 47.15 | 47.65 | 46.53 | 46.62 | 00:00:00 | | 2006-05-15 | 5,049,000 | 46.44 | 47.12 | 45.47 | 45.95 | 00:00:00 | | 2006-05-16 | 3,124,400 | 45.93 | 46.63 | 45.42 | 45.92 | 00:00:00 | | 2006-05-17 | 5,482,000 | 45.55 | 46.43 | 44.61 | 45.12 | 00:00:00 | | 2006-05-18 | 3,373,100 | 45.19 | 45.63 | 44.56 | 44.58 | 00:00:00 | | 2006-05-19 | 5,474,800 | 44.94 | 45.44 | 44.33 | 45.24 | 00:00:00 | | 2006-05-22 | 13,613,500 | 42.65 | 42.88 | 40.50 | 40.54 | 00:00:00 | | 2006-05-23 | 11,192,000 | 40.74 | 41.00 | 39.02 | 39.07 | 00:00:00 | | 2006-05-24 | 12,192,800 | 39.28 | 40.01 | 38.67 | 39.43 | 00:00:00 | | 2006-05-25 | 8,511,600 | 40.41 | 40.49 | 39.75 | 40.01 | 00:00:00 | | 2006-05-26 | 5,105,300 | 40.29 | 40.64 | 40.00 | 40.62 | 00:00:00 | | 2006-05-30 | 6,996,100 | 40.70 | 41.27 | 40.31 | 40.61 | 00:00:00 | | 2006-05-31 | 5,545,700 | 40.72 | 41.29 | 40.43 | 41.04 | 00:00:00 | | 2006-06-01 | 5,031,400 | 40.88 | 42.19 | 40.82 | 42.19 | 00:00:00 | | 2006-06-02 | 3,852,100 | 42.58 | 42.58 | 41.12 | 41.99 | 00:00:00 | | 2006-06-05 | 3,470,700 | 41.74 | 42.06 | 40.68 | 40.78 | 00:00:00 | | 2006-06-06 | 4,182,700 | 40.88 | 41.61 | 40.64 | 41.23 | 00:00:00 | | 2006-06-07 | 3,254,100 | 41.20 | 41.75 | 40.67 | 40.69 | 00:00:00 | | 2006-06-08 | 6,156,100 | 40.80 | 41.39 | 39.96 | 41.13 | 00:00:00 | | 2006-06-09 | 3,707,900 | 41.27 | 41.95 | 40.24 | 40.55 | 00:00:00 | | 2006-06-12 | 4,472,200 | 40.51 | 40.99 | 39.21 | 39.35 | 00:00:00 | | 2006-06-13 | 6,125,200 | 39.32 | 40.28 | 39.27 | 39.79 | 00:00:00 | | 2006-06-14 | 5,158,700 | 40.14 | 40.68 | 40.03 | 40.64 | 00:00:00 | | 2006-06-15 | 4,907,900 | 40.88 | 42.29 | 40.85 | 42.20 | 00:00:00 | | 2006-06-16 | 4,063,100 | 42.18 | 42.33 | 41.22 | 41.66 | 00:00:00 | | 2006-06-19 | 3,847,500 | 41.85 | 41.97 | 40.18 | 40.55 | 00:00:00 | | 2006-06-20 | 2,682,700 | 40.50 | 41.08 | 40.00 | 40.38 | 00:00:00 | | 2006-06-21 | 3,896,800 | 40.50 | 41.99 | 40.33 | 41.47 | 00:00:00 | | 2006-06-22 | 2,746,400 | 41.34 | 41.48 | 40.25 | 40.57 | 00:00:00 | | 2006-06-23 | 4,359,100 | 40.45 | 40.66 | 39.40 | 40.29 | 00:00:00 | | 2006-06-26 | 2,183,900 | 40.46 | 40.90 | 40.26 | 40.60 | 00:00:00 | | 2006-06-27 | 2,932,300 | 40.57 | 40.82 | 39.82 | 39.95 | 00:00:00 | | 2006-06-28 | 2,829,600 | 40.08 | 40.26 | 39.06 | 40.10 | 00:00:00 | | 2006-06-29 | 4,510,500 | 40.29 | 42.11 | 39.94 | 41.99 | 00:00:00 | | 2006-06-30 | 3,818,000 | 41.44 | 41.96 | 40.83 | 41.57 | 00:00:00 | | 2006-07-03 | 885,100 | 41.54 | 41.79 | 41.29 | 41.69 | 00:00:00 | | 2006-07-05 | 3,042,600 | 41.41 | 41.53 | 40.32 | 40.35 | 00:00:00 | | 2006-07-06 | 2,084,400 | 40.43 | 41.13 | 40.34 | 40.70 | 00:00:00 | | 2006-07-07 | 2,859,800 | 40.41 | 40.96 | 39.85 | 40.24 | 00:00:00 | | 2006-07-10 | 3,054,600 | 40.39 | 40.76 | 39.02 | 39.33 | 00:00:00 | | 2006-07-11 | 13,438,800 | 38.94 | 42.61 | 38.81 | 42.56 | 00:00:00 | | 2006-07-12 | 8,845,900 | 42.33 | 42.56 | 40.42 | 40.99 | 00:00:00 | | 2006-07-13 | 7,585,700 | 40.51 | 41.98 | 40.15 | 40.50 | 00:00:00 | | 2006-07-14 | 4,654,900 | 40.65 | 41.09 | 39.95 | 40.38 | 00:00:00 | | 2006-07-17 | 3,108,000 | 40.43 | 41.06 | 40.28 | 40.60 | 00:00:00 | | 2006-07-18 | 4,977,700 | 40.61 | 40.88 | 39.05 | 40.29 | 00:00:00 | | 2006-07-19 | 5,370,700 | 40.46 | 42.40 | 40.40 | 41.83 | 00:00:00 | | 2006-07-20 | 5,417,100 | 41.50 | 41.63 | 39.88 | 39.93 | 00:00:00 | | 2006-07-21 | 6,337,200 | 39.17 | 39.42 | 38.38 | 39.05 | 00:00:00 | | 2006-07-24 | 3,620,300 | 39.15 | 40.08 | 39.15 | 39.80 | 00:00:00 | | 2006-07-25 | 3,731,100 | 39.49 | 40.22 | 39.27 | 39.77 | 00:00:00 | | 2006-07-26 | 5,096,100 | 39.49 | 40.91 | 39.03 | 39.78 | 00:00:00 | | 2006-07-27 | 6,758,400 | 40.20 | 41.68 | 39.99 | 40.08 | 00:00:00 | | 2006-07-28 | 6,028,300 | 40.02 | 42.50 | 39.97 | 42.36 | 00:00:00 | | 2006-07-31 | 4,043,000 | 42.20 | 42.94 | 41.64 | 42.19 | 00:00:00 | | 2006-08-01 | 2,960,200 | 41.88 | 41.88 | 41.04 | 41.45 | 00:00:00 | | 2006-08-02 | 2,397,200 | 41.59 | 42.33 | 41.32 | 41.89 | 00:00:00 | | 2006-08-03 | 3,517,600 | 41.47 | 42.86 | 41.18 | 42.46 | 00:00:00 | | 2006-08-04 | 4,756,300 | 42.99 | 44.15 | 41.48 | 42.02 | 00:00:00 | | 2006-08-07 | 2,237,900 | 41.97 | 42.55 | 41.37 | 41.69 | 00:00:00 | | 2006-08-08 | 4,423,500 | 41.75 | 42.46 | 41.35 | 41.86 | 00:00:00 | | 2006-08-09 | 6,013,000 | 42.28 | 43.27 | 41.29 | 41.43 | 00:00:00 | | 2006-08-10 | 3,739,800 | 41.40 | 42.19 | 41.15 | 41.47 | 00:00:00 | | 2006-08-11 | 3,556,700 | 41.48 | 41.52 | 40.28 | 40.62 | 00:00:00 | | 2006-08-14 | 2,810,600 | 40.98 | 41.78 | 40.46 | 40.72 | 00:00:00 | | 2006-08-15 | 4,798,200 | 41.49 | 42.97 | 41.28 | 42.78 | 00:00:00 | | 2006-08-16 | 6,126,900 | 42.51 | 44.93 | 42.50 | 44.84 | 00:00:00 | | 2006-08-17 | 5,710,600 | 44.75 | 45.80 | 44.51 | 44.88 | 00:00:00 | | 2006-08-18 | 3,143,900 | 44.73 | 45.45 | 44.17 | 45.31 | 00:00:00 | | 2006-08-21 | 2,998,900 | 45.10 | 45.21 | 44.12 | 44.68 | 00:00:00 | | 2006-08-22 | 4,306,600 | 44.78 | 45.17 | 43.66 | 43.81 | 00:00:00 | | 2006-08-23 | 3,803,700 | 43.99 | 44.25 | 43.03 | 43.32 | 00:00:00 | | 2006-08-24 | 4,142,400 | 43.41 | 43.51 | 42.72 | 43.20 | 00:00:00 | | 2006-08-25 | 3,423,800 | 43.18 | 43.50 | 42.69 | 42.80 | 00:00:00 | | 2006-08-28 | 4,940,400 | 42.84 | 43.35 | 42.49 | 43.07 | 00:00:00 | | 2006-08-29 | 4,734,700 | 43.29 | 43.71 | 42.70 | 43.54 | 00:00:00 | | 2006-08-30 | 4,238,600 | 43.73 | 44.99 | 43.09 | 44.76 | 00:00:00 | | 2006-08-31 | 2,790,400 | 44.99 | 44.99 | 43.85 | 43.91 | 00:00:00 | | 2006-09-01 | 2,019,400 | 44.18 | 44.26 | 43.25 | 43.31 | 00:00:00 | | 2006-09-05 | 2,783,700 | 43.27 | 44.10 | 42.78 | 43.95 | 00:00:00 | | 2006-09-06 | 3,115,200 | 43.48 | 43.72 | 42.63 | 42.69 | 00:00:00 | | 2006-09-07 | 5,584,200 | 42.48 | 44.26 | 42.45 | 43.81 | 00:00:00 | | 2006-09-08 | 3,372,800 | 43.87 | 44.36 | 43.41 | 44.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
