|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 7,752,000 | 49.88 | 51.98 | 49.75 | 51.13 | 00:00:00 | 2007-03-06 | 4,744,000 | 51.73 | 51.74 | 50.80 | 51.15 | 00:00:00 | 2007-03-07 | 4,027,800 | 50.91 | 51.50 | 50.68 | 51.05 | 00:00:00 | 2007-03-08 | 10,588,000 | 52.02 | 53.78 | 52.00 | 53.11 | 00:00:00 | 2007-03-09 | 4,832,300 | 53.55 | 53.55 | 52.25 | 52.85 | 00:00:00 | 2007-03-12 | 4,697,300 | 52.58 | 53.17 | 52.42 | 52.76 | 00:00:00 | 2007-03-13 | 4,918,500 | 52.47 | 52.52 | 51.48 | 51.50 | 00:00:00 | 2007-03-14 | 3,976,500 | 51.72 | 51.98 | 50.99 | 51.98 | 00:00:00 | 2007-03-15 | 2,958,300 | 52.11 | 52.19 | 51.63 | 52.01 | 00:00:00 | 2007-03-16 | 4,376,400 | 51.98 | 52.43 | 51.43 | 52.03 | 00:00:00 | 2007-03-19 | 3,699,600 | 52.32 | 52.45 | 51.75 | 52.24 | 00:00:00 | 2007-03-20 | 4,649,000 | 52.27 | 53.25 | 52.02 | 53.03 | 00:00:00 | 2007-03-21 | 4,702,800 | 53.10 | 54.41 | 52.69 | 54.27 | 00:00:00 | 2007-03-22 | 4,015,300 | 54.29 | 54.39 | 53.14 | 53.61 | 00:00:00 | 2007-03-23 | 4,037,000 | 53.71 | 54.50 | 53.59 | 54.34 | 00:00:00 | 2007-03-26 | 3,661,800 | 54.34 | 54.68 | 53.52 | 54.39 | 00:00:00 | 2007-03-27 | 4,268,400 | 54.18 | 54.88 | 53.86 | 53.86 | 00:00:00 | 2007-03-28 | 2,988,200 | 53.65 | 54.07 | 53.06 | 53.35 | 00:00:00 | 2007-03-29 | 4,746,700 | 53.59 | 53.80 | 52.47 | 53.47 | 00:00:00 | 2007-03-30 | 3,989,000 | 53.27 | 53.85 | 53.08 | 53.32 | 00:00:00 | 2007-04-02 | 4,620,500 | 53.40 | 53.62 | 52.73 | 53.51 | 00:00:00 | 2007-04-03 | 4,471,200 | 53.76 | 54.45 | 53.27 | 54.22 | 00:00:00 | 2007-04-04 | 6,220,300 | 54.74 | 55.39 | 54.57 | 55.24 | 00:00:00 | 2007-04-05 | 4,250,600 | 55.13 | 55.90 | 54.90 | 55.85 | 00:00:00 | 2007-04-09 | 4,637,500 | 55.80 | 55.87 | 54.91 | 55.53 | 00:00:00 | 2007-04-10 | 5,853,700 | 55.40 | 56.52 | 55.16 | 56.37 | 00:00:00 | 2007-04-11 | 4,808,800 | 56.01 | 56.25 | 55.30 | 55.36 | 00:00:00 | 2007-04-12 | 4,794,600 | 55.45 | 55.89 | 55.00 | 55.67 | 00:00:00 | 2007-04-13 | 5,683,400 | 55.17 | 55.25 | 53.92 | 54.72 | 00:00:00 | 2007-04-16 | 4,326,600 | 54.43 | 54.76 | 53.88 | 54.70 | 00:00:00 | 2007-04-17 | 3,766,600 | 54.71 | 54.74 | 54.21 | 54.56 | 00:00:00 | 2007-04-18 | 4,319,900 | 54.69 | 55.13 | 54.18 | 54.66 | 00:00:00 | 2007-04-19 | 5,486,600 | 54.12 | 55.16 | 53.68 | 54.22 | 00:00:00 | 2007-04-20 | 5,052,000 | 55.07 | 55.07 | 53.77 | 54.21 | 00:00:00 | 2007-04-23 | 3,548,100 | 53.80 | 54.22 | 53.60 | 54.05 | 00:00:00 | 2007-04-24 | 4,780,500 | 54.45 | 54.91 | 53.75 | 54.64 | 00:00:00 | 2007-04-25 | 4,055,200 | 54.79 | 54.95 | 54.09 | 54.80 | 00:00:00 | 2007-04-26 | 4,678,600 | 54.50 | 55.78 | 54.31 | 55.58 | 00:00:00 | 2007-04-27 | 4,525,200 | 54.79 | 56.46 | 54.78 | 55.14 | 00:00:00 | 2007-04-30 | 6,232,900 | 55.29 | 56.55 | 55.05 | 55.55 | 00:00:00 | 2007-05-01 | 3,722,200 | 55.52 | 56.00 | 55.15 | 55.88 | 00:00:00 | 2007-05-02 | 3,135,000 | 55.81 | 56.46 | 55.66 | 56.25 | 00:00:00 | 2007-05-03 | 2,498,100 | 56.11 | 56.85 | 55.96 | 56.39 | 00:00:00 | 2007-05-04 | 2,163,300 | 56.51 | 56.95 | 56.17 | 56.87 | 00:00:00 | 2007-05-07 | 2,870,200 | 56.95 | 57.06 | 56.70 | 56.78 | 00:00:00 | 2007-05-08 | 3,062,500 | 56.45 | 56.46 | 55.71 | 56.31 | 00:00:00 | 2007-05-09 | 3,016,500 | 56.03 | 57.00 | 55.76 | 56.92 | 00:00:00 | 2007-05-10 | 5,940,900 | 56.65 | 56.65 | 55.11 | 55.18 | 00:00:00 | 2007-05-11 | 4,195,600 | 55.60 | 56.30 | 55.37 | 55.49 | 00:00:00 | 2007-05-14 | 5,141,900 | 55.72 | 55.86 | 54.79 | 55.39 | 00:00:00 | 2007-05-15 | 4,747,700 | 55.46 | 55.80 | 54.86 | 55.14 | 00:00:00 | 2007-05-16 | 6,707,000 | 54.38 | 54.77 | 53.65 | 54.62 | 00:00:00 | 2007-05-17 | 6,051,400 | 54.49 | 55.02 | 53.88 | 54.60 | 00:00:00 | 2007-05-18 | 8,016,900 | 54.62 | 54.98 | 53.27 | 53.65 | 00:00:00 | 2007-05-21 | 4,374,500 | 53.84 | 54.33 | 53.27 | 53.49 | 00:00:00 | 2007-05-22 | 3,897,300 | 53.93 | 54.32 | 53.50 | 54.05 | 00:00:00 | 2007-05-23 | 4,596,900 | 53.97 | 54.22 | 53.67 | 53.71 | 00:00:00 | 2007-05-24 | 6,385,700 | 53.92 | 54.14 | 53.25 | 53.53 | 00:00:00 | 2007-05-25 | 3,598,900 | 53.60 | 53.89 | 53.42 | 53.67 | 00:00:00 | 2007-05-29 | 6,575,000 | 53.59 | 54.83 | 53.35 | 54.47 | 00:00:00 | 2007-05-30 | 5,731,300 | 53.91 | 54.20 | 53.27 | 53.91 | 00:00:00 | 2007-05-31 | 4,422,600 | 53.93 | 55.11 | 53.72 | 54.98 | 00:00:00 | 2007-06-01 | 5,299,300 | 55.06 | 55.98 | 55.03 | 55.37 | 00:00:00 | 2007-06-04 | 3,612,900 | 55.15 | 55.48 | 54.71 | 55.32 | 00:00:00 | 2007-06-05 | 3,802,100 | 55.01 | 55.36 | 54.33 | 54.74 | 00:00:00 | 2007-06-06 | 3,583,800 | 54.65 | 55.18 | 54.09 | 54.10 | 00:00:00 | 2007-06-07 | 7,228,100 | 53.90 | 54.26 | 53.03 | 53.09 | 00:00:00 | 2007-06-08 | 3,821,100 | 52.91 | 54.14 | 52.91 | 54.06 | 00:00:00 | 2007-06-11 | 3,925,000 | 54.06 | 54.10 | 53.42 | 53.83 | 00:00:00 | 2007-06-12 | 5,158,800 | 53.69 | 54.37 | 53.17 | 53.86 | 00:00:00 | 2007-06-13 | 5,650,000 | 54.05 | 54.80 | 54.05 | 54.47 | 00:00:00 | 2007-06-14 | 3,914,500 | 54.54 | 55.47 | 54.47 | 55.13 | 00:00:00 | 2007-06-15 | 5,961,100 | 55.74 | 56.21 | 55.46 | 56.12 | 00:00:00 | 2007-06-18 | 2,629,100 | 55.77 | 56.28 | 55.68 | 55.86 | 00:00:00 | 2007-06-19 | 3,712,600 | 55.77 | 55.77 | 55.16 | 55.54 | 00:00:00 | 2007-06-20 | 2,646,100 | 55.72 | 55.81 | 55.01 | 55.04 | 00:00:00 | 2007-06-21 | 4,379,900 | 55.04 | 56.80 | 55.03 | 56.73 | 00:00:00 | 2007-06-22 | 4,960,300 | 56.48 | 56.82 | 55.92 | 56.24 | 00:00:00 | 2007-06-25 | 3,507,300 | 55.73 | 56.29 | 55.18 | 55.35 | 00:00:00 | 2007-06-26 | 3,762,700 | 55.61 | 55.79 | 54.59 | 54.89 | 00:00:00 | 2007-06-27 | 4,114,200 | 54.82 | 56.51 | 54.60 | 56.33 | 00:00:00 | 2007-06-28 | 3,475,200 | 55.75 | 56.10 | 55.44 | 55.45 | 00:00:00 | 2007-06-29 | 3,274,700 | 55.50 | 55.56 | 54.59 | 54.95 | 00:00:00 | 2007-07-02 | 2,231,700 | 54.90 | 55.74 | 54.90 | 55.35 | 00:00:00 | 2007-07-03 | 1,171,600 | 55.52 | 55.52 | 55.00 | 55.18 | 00:00:00 | 2007-07-05 | 3,599,300 | 55.01 | 56.28 | 54.81 | 56.19 | 00:00:00 | 2007-07-06 | 3,170,700 | 56.04 | 56.49 | 55.71 | 56.42 | 00:00:00 | 2007-07-09 | 4,565,700 | 56.36 | 57.77 | 56.20 | 57.12 | 00:00:00 | 2007-07-10 | 3,259,700 | 56.90 | 57.58 | 56.65 | 56.86 | 00:00:00 | 2007-07-11 | 3,270,300 | 56.60 | 56.89 | 56.11 | 56.45 | 00:00:00 | 2007-07-12 | 5,376,000 | 56.42 | 57.22 | 56.33 | 57.08 | 00:00:00 | 2007-07-13 | 4,479,900 | 57.41 | 57.42 | 56.08 | 56.15 | 00:00:00 | 2007-07-16 | 3,608,100 | 56.08 | 57.03 | 55.99 | 56.70 | 00:00:00 | 2007-07-17 | 17,676,200 | 57.14 | 62.00 | 57.14 | 61.78 | 00:00:00 | 2007-07-18 | 7,095,300 | 60.60 | 61.75 | 60.15 | 61.45 | 00:00:00 | 2007-07-19 | 4,463,500 | 61.80 | 62.58 | 61.02 | 62.46 | 00:00:00 | 2007-07-20 | 4,153,100 | 62.50 | 62.67 | 61.83 | 61.91 | 00:00:00 | 2007-07-23 | 3,583,400 | 62.23 | 62.30 | 61.23 | 61.27 | 00:00:00 | 2007-07-24 | 8,110,700 | 59.60 | 59.93 | 58.06 | 59.31 | 00:00:00 | 2007-07-25 | 5,432,400 | 59.50 | 60.12 | 58.55 | 59.51 | 00:00:00 | 2007-07-26 | 5,290,400 | 58.65 | 59.50 | 57.81 | 58.87 | 00:00:00 | 2007-07-27 | 4,864,700 | 58.28 | 59.87 | 57.43 | 57.48 | 00:00:00 | 2007-07-30 | 4,493,700 | 57.21 | 58.24 | 57.21 | 57.69 | 00:00:00 | 2007-07-31 | 4,716,800 | 58.08 | 58.35 | 56.78 | 56.79 | 00:00:00 | 2007-08-01 | 4,251,400 | 56.91 | 57.44 | 56.20 | 57.25 | 00:00:00 | 2007-08-02 | 2,966,600 | 57.28 | 57.49 | 56.13 | 56.79 | 00:00:00 | 2007-08-03 | 3,837,900 | 56.90 | 57.10 | 55.10 | 55.10 | 00:00:00 | 2007-08-06 | 4,149,400 | 55.34 | 57.40 | 55.00 | 57.24 | 00:00:00 | 2007-08-07 | 3,716,500 | 56.94 | 58.25 | 56.39 | 57.42 | 00:00:00 | 2007-08-08 | 4,303,500 | 57.78 | 60.00 | 57.63 | 58.71 | 00:00:00 | 2007-08-09 | 7,381,800 | 57.80 | 61.38 | 57.78 | 59.41 | 00:00:00 | 2007-08-10 | 6,192,400 | 59.00 | 60.84 | 58.74 | 60.20 | 00:00:00 | 2007-08-13 | 4,243,800 | 60.83 | 61.14 | 59.50 | 59.66 | 00:00:00 | 2007-08-14 | 3,636,500 | 59.96 | 60.02 | 57.63 | 57.74 | 00:00:00 | 2007-08-15 | 4,816,600 | 57.21 | 58.28 | 56.62 | 57.02 | 00:00:00 | 2007-08-16 | 7,007,600 | 56.47 | 57.97 | 55.89 | 57.75 | 00:00:00 | 2007-08-17 | 5,321,600 | 58.87 | 59.94 | 58.17 | 59.49 | 00:00:00 | 2007-08-20 | 4,601,600 | 59.28 | 60.62 | 59.05 | 60.03 | 00:00:00 | 2007-08-21 | 3,005,500 | 59.71 | 60.15 | 59.26 | 59.65 | 00:00:00 | 2007-08-22 | 4,469,600 | 59.75 | 59.90 | 58.67 | 59.10 | 00:00:00 | 2007-08-23 | 3,528,000 | 59.14 | 59.16 | 58.10 | 58.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|