|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,372,800 | 43.87 | 44.36 | 43.41 | 44.22 | 00:00:00 | | 2006-09-11 | 3,157,900 | 44.10 | 45.19 | 43.66 | 44.49 | 00:00:00 | | 2006-09-12 | 6,738,800 | 44.78 | 46.64 | 44.35 | 46.29 | 00:00:00 | | 2006-09-13 | 5,343,900 | 46.25 | 46.83 | 45.56 | 46.11 | 00:00:00 | | 2006-09-14 | 2,980,200 | 45.70 | 46.19 | 45.37 | 45.96 | 00:00:00 | | 2006-09-15 | 5,539,600 | 45.98 | 46.87 | 45.30 | 45.44 | 00:00:00 | | 2006-09-18 | 3,893,300 | 45.33 | 45.73 | 44.77 | 45.13 | 00:00:00 | | 2006-09-19 | 4,352,700 | 45.04 | 45.08 | 43.51 | 44.28 | 00:00:00 | | 2006-09-20 | 3,549,100 | 44.65 | 44.70 | 43.91 | 44.43 | 00:00:00 | | 2006-09-21 | 3,972,500 | 44.68 | 44.74 | 43.26 | 43.55 | 00:00:00 | | 2006-09-22 | 3,007,500 | 43.64 | 44.20 | 43.32 | 43.65 | 00:00:00 | | 2006-09-25 | 4,055,300 | 44.04 | 45.31 | 43.21 | 45.04 | 00:00:00 | | 2006-09-26 | 3,499,800 | 45.20 | 45.59 | 44.60 | 45.37 | 00:00:00 | | 2006-09-27 | 3,103,500 | 45.30 | 45.75 | 44.29 | 44.51 | 00:00:00 | | 2006-09-28 | 2,982,600 | 44.28 | 44.75 | 43.87 | 44.74 | 00:00:00 | | 2006-09-29 | 2,794,000 | 44.67 | 44.86 | 43.98 | 44.47 | 00:00:00 | | 2006-10-02 | 2,451,900 | 44.61 | 45.14 | 44.02 | 44.05 | 00:00:00 | | 2006-10-03 | 2,568,300 | 43.77 | 44.39 | 43.37 | 43.85 | 00:00:00 | | 2006-10-04 | 3,535,300 | 43.73 | 45.26 | 43.38 | 45.13 | 00:00:00 | | 2006-10-05 | 2,733,100 | 44.92 | 45.14 | 44.43 | 45.05 | 00:00:00 | | 2006-10-06 | 5,771,600 | 45.32 | 46.90 | 45.07 | 46.49 | 00:00:00 | | 2006-10-09 | 5,056,300 | 46.35 | 48.52 | 46.27 | 47.88 | 00:00:00 | | 2006-10-10 | 4,924,800 | 47.90 | 48.71 | 46.60 | 47.74 | 00:00:00 | | 2006-10-11 | 4,959,700 | 47.74 | 48.97 | 47.60 | 48.33 | 00:00:00 | | 2006-10-12 | 4,268,500 | 48.65 | 48.85 | 47.33 | 48.83 | 00:00:00 | | 2006-10-13 | 4,253,100 | 48.64 | 49.07 | 48.30 | 48.81 | 00:00:00 | | 2006-10-16 | 3,105,000 | 49.40 | 49.67 | 48.76 | 49.54 | 00:00:00 | | 2006-10-17 | 4,641,800 | 49.00 | 49.10 | 48.00 | 48.32 | 00:00:00 | | 2006-10-18 | 7,019,600 | 47.89 | 48.02 | 46.15 | 46.40 | 00:00:00 | | 2006-10-19 | 4,093,800 | 46.40 | 47.04 | 45.79 | 46.46 | 00:00:00 | | 2006-10-20 | 2,683,800 | 46.48 | 46.54 | 45.62 | 46.09 | 00:00:00 | | 2006-10-23 | 4,171,700 | 45.85 | 47.48 | 45.73 | 46.69 | 00:00:00 | | 2006-10-24 | 4,154,400 | 46.77 | 47.10 | 45.76 | 45.76 | 00:00:00 | | 2006-10-25 | 10,018,300 | 47.88 | 50.47 | 47.57 | 49.59 | 00:00:00 | | 2006-10-26 | 3,687,600 | 49.45 | 49.77 | 48.69 | 49.67 | 00:00:00 | | 2006-10-27 | 3,706,000 | 49.39 | 49.59 | 47.70 | 48.19 | 00:00:00 | | 2006-10-30 | 4,062,000 | 48.73 | 50.00 | 48.50 | 49.38 | 00:00:00 | | 2006-10-31 | 2,984,900 | 49.56 | 49.84 | 48.63 | 49.17 | 00:00:00 | | 2006-11-01 | 3,055,900 | 49.34 | 49.34 | 47.72 | 48.04 | 00:00:00 | | 2006-11-02 | 3,321,700 | 47.67 | 48.19 | 47.19 | 47.40 | 00:00:00 | | 2006-11-03 | 2,684,900 | 47.52 | 47.92 | 46.78 | 47.67 | 00:00:00 | | 2006-11-06 | 2,741,000 | 47.87 | 48.85 | 47.34 | 48.62 | 00:00:00 | | 2006-11-07 | 4,498,000 | 48.71 | 50.25 | 48.64 | 49.36 | 00:00:00 | | 2006-11-08 | 3,179,600 | 49.14 | 49.77 | 48.65 | 49.47 | 00:00:00 | | 2006-11-09 | 3,776,100 | 49.72 | 49.82 | 47.77 | 47.85 | 00:00:00 | | 2006-11-10 | 2,337,400 | 48.10 | 48.65 | 47.57 | 48.55 | 00:00:00 | | 2006-11-13 | 2,872,700 | 48.68 | 49.53 | 48.30 | 49.37 | 00:00:00 | | 2006-11-14 | 5,125,200 | 49.38 | 50.95 | 48.52 | 50.81 | 00:00:00 | | 2006-11-15 | 4,250,100 | 50.86 | 51.22 | 50.04 | 50.43 | 00:00:00 | | 2006-11-16 | 4,678,800 | 50.20 | 51.40 | 49.66 | 51.05 | 00:00:00 | | 2006-11-17 | 5,513,000 | 51.01 | 52.09 | 50.73 | 51.69 | 00:00:00 | | 2006-11-20 | 3,719,800 | 51.94 | 52.25 | 50.81 | 52.19 | 00:00:00 | | 2006-11-21 | 3,250,200 | 52.02 | 52.59 | 51.40 | 51.91 | 00:00:00 | | 2006-11-22 | 2,864,500 | 52.04 | 52.77 | 51.68 | 52.43 | 00:00:00 | | 2006-11-24 | 955,200 | 51.92 | 52.24 | 51.67 | 51.72 | 00:00:00 | | 2006-11-27 | 3,328,000 | 51.25 | 51.86 | 50.02 | 50.16 | 00:00:00 | | 2006-11-28 | 3,847,200 | 50.05 | 51.25 | 49.90 | 51.10 | 00:00:00 | | 2006-11-29 | 2,949,400 | 51.33 | 51.75 | 50.35 | 51.05 | 00:00:00 | | 2006-11-30 | 4,233,500 | 50.89 | 51.89 | 50.40 | 51.67 | 00:00:00 | | 2006-12-01 | 4,650,900 | 51.58 | 52.13 | 49.61 | 50.65 | 00:00:00 | | 2006-12-04 | 3,613,700 | 50.61 | 52.36 | 50.16 | 51.70 | 00:00:00 | | 2006-12-05 | 2,425,700 | 51.99 | 52.21 | 51.43 | 51.58 | 00:00:00 | | 2006-12-06 | 2,561,100 | 51.30 | 52.40 | 51.10 | 51.92 | 00:00:00 | | 2006-12-07 | 3,578,500 | 52.16 | 52.39 | 51.50 | 51.50 | 00:00:00 | | 2006-12-08 | 3,850,700 | 51.22 | 51.82 | 50.73 | 51.06 | 00:00:00 | | 2006-12-11 | 3,771,900 | 51.00 | 52.20 | 50.77 | 51.56 | 00:00:00 | | 2006-12-12 | 2,960,900 | 51.80 | 52.18 | 50.67 | 51.25 | 00:00:00 | | 2006-12-13 | 4,726,100 | 51.70 | 51.77 | 49.75 | 49.88 | 00:00:00 | | 2006-12-14 | 5,357,600 | 50.11 | 50.56 | 49.75 | 50.40 | 00:00:00 | | 2006-12-15 | 4,554,000 | 50.40 | 50.96 | 50.20 | 50.36 | 00:00:00 | | 2006-12-18 | 3,079,600 | 50.65 | 51.49 | 50.14 | 50.53 | 00:00:00 | | 2006-12-19 | 2,941,500 | 50.15 | 50.21 | 49.42 | 49.69 | 00:00:00 | | 2006-12-20 | 3,374,700 | 49.55 | 50.75 | 49.55 | 50.38 | 00:00:00 | | 2006-12-21 | 3,243,600 | 50.39 | 50.54 | 49.36 | 49.79 | 00:00:00 | | 2006-12-22 | 2,144,800 | 49.99 | 50.32 | 49.26 | 49.26 | 00:00:00 | | 2006-12-26 | 1,414,900 | 49.34 | 50.23 | 49.28 | 50.01 | 00:00:00 | | 2006-12-27 | 1,420,600 | 50.42 | 50.55 | 50.05 | 50.21 | 00:00:00 | | 2006-12-28 | 1,575,400 | 50.07 | 50.60 | 49.75 | 49.89 | 00:00:00 | | 2006-12-29 | 1,929,400 | 49.90 | 50.55 | 49.74 | 49.75 | 00:00:00 | | 2007-01-03 | 4,829,000 | 50.00 | 51.15 | 48.54 | 48.99 | 00:00:00 | | 2007-01-04 | 3,303,500 | 49.29 | 50.19 | 48.67 | 50.05 | 00:00:00 | | 2007-01-05 | 3,898,400 | 49.60 | 50.19 | 49.26 | 50.15 | 00:00:00 | | 2007-01-08 | 4,028,300 | 50.05 | 51.39 | 49.93 | 50.57 | 00:00:00 | | 2007-01-09 | 4,448,200 | 50.99 | 51.85 | 50.39 | 51.10 | 00:00:00 | | 2007-01-10 | 3,604,400 | 50.71 | 52.04 | 50.50 | 51.92 | 00:00:00 | | 2007-01-11 | 4,551,200 | 52.21 | 52.84 | 51.73 | 52.07 | 00:00:00 | | 2007-01-12 | 3,069,300 | 52.03 | 52.73 | 51.57 | 52.17 | 00:00:00 | | 2007-01-16 | 6,111,600 | 51.71 | 52.20 | 50.40 | 50.71 | 00:00:00 | | 2007-01-17 | 4,876,500 | 50.50 | 51.93 | 50.17 | 51.25 | 00:00:00 | | 2007-01-18 | 10,811,100 | 49.94 | 50.09 | 47.60 | 47.81 | 00:00:00 | | 2007-01-19 | 4,971,200 | 47.74 | 48.83 | 47.34 | 48.01 | 00:00:00 | | 2007-01-22 | 4,569,700 | 47.93 | 48.49 | 47.15 | 48.17 | 00:00:00 | | 2007-01-23 | 5,303,100 | 48.25 | 48.26 | 46.85 | 46.97 | 00:00:00 | | 2007-01-24 | 3,691,900 | 47.16 | 48.05 | 46.96 | 47.73 | 00:00:00 | | 2007-01-25 | 4,156,300 | 47.75 | 48.70 | 46.94 | 47.10 | 00:00:00 | | 2007-01-26 | 7,395,500 | 47.71 | 49.33 | 47.23 | 48.92 | 00:00:00 | | 2007-01-29 | 4,844,900 | 48.95 | 49.78 | 48.75 | 49.21 | 00:00:00 | | 2007-01-30 | 3,270,200 | 49.35 | 49.54 | 48.71 | 49.12 | 00:00:00 | | 2007-01-31 | 3,392,200 | 49.05 | 49.56 | 48.28 | 49.25 | 00:00:00 | | 2007-02-01 | 4,506,500 | 49.02 | 49.72 | 48.30 | 48.88 | 00:00:00 | | 2007-02-02 | 4,145,800 | 48.79 | 50.00 | 48.77 | 50.00 | 00:00:00 | | 2007-02-05 | 8,852,900 | 50.29 | 51.88 | 50.11 | 51.29 | 00:00:00 | | 2007-02-06 | 4,899,800 | 50.92 | 51.09 | 50.33 | 50.79 | 00:00:00 | | 2007-02-07 | 4,067,800 | 50.94 | 51.77 | 50.75 | 51.20 | 00:00:00 | | 2007-02-08 | 3,930,200 | 50.95 | 51.35 | 50.82 | 50.92 | 00:00:00 | | 2007-02-09 | 6,446,700 | 50.35 | 51.00 | 49.25 | 49.66 | 00:00:00 | | 2007-02-12 | 3,491,200 | 49.38 | 49.79 | 49.10 | 49.65 | 00:00:00 | | 2007-02-13 | 2,917,300 | 49.91 | 50.10 | 49.23 | 49.40 | 00:00:00 | | 2007-02-14 | 4,026,800 | 49.80 | 50.81 | 49.59 | 50.39 | 00:00:00 | | 2007-02-15 | 2,645,400 | 50.30 | 50.92 | 50.11 | 50.80 | 00:00:00 | | 2007-02-16 | 3,978,200 | 50.86 | 51.00 | 50.30 | 50.90 | 00:00:00 | | 2007-02-20 | 4,329,900 | 50.65 | 51.34 | 50.04 | 51.26 | 00:00:00 | | 2007-02-21 | 3,194,900 | 51.10 | 51.50 | 50.90 | 51.19 | 00:00:00 | | 2007-02-22 | 4,432,300 | 51.49 | 52.25 | 51.37 | 52.25 | 00:00:00 | | 2007-02-23 | 10,444,900 | 53.16 | 54.54 | 53.11 | 54.16 | 00:00:00 | | 2007-02-26 | 4,459,200 | 54.38 | 54.66 | 53.93 | 54.42 | 00:00:00 | | 2007-02-27 | 9,416,400 | 53.56 | 53.67 | 51.81 | 52.30 | 00:00:00 | | 2007-02-28 | 6,415,300 | 52.36 | 52.72 | 51.70 | 51.74 | 00:00:00 | | 2007-03-01 | 6,085,700 | 50.75 | 51.37 | 50.21 | 50.92 | 00:00:00 | | 2007-03-02 | 5,332,800 | 50.50 | 51.16 | 49.51 | 49.91 | 00:00:00 | | 2007-03-05 | 7,752,000 | 49.88 | 51.98 | 49.75 | 51.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
