|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 3,528,000 | 59.14 | 59.16 | 58.10 | 58.43 | 00:00:00 | 2007-08-24 | 2,940,300 | 58.51 | 59.24 | 58.23 | 59.00 | 00:00:00 | 2007-08-27 | 3,025,000 | 58.95 | 59.02 | 58.44 | 58.44 | 00:00:00 | 2007-08-28 | 3,767,600 | 58.00 | 58.44 | 56.53 | 56.62 | 00:00:00 | 2007-08-29 | 2,512,600 | 57.03 | 58.27 | 56.81 | 58.20 | 00:00:00 | 2007-08-30 | 2,761,200 | 57.90 | 58.94 | 57.66 | 58.19 | 00:00:00 | 2007-08-31 | 3,713,000 | 57.94 | 58.03 | 56.98 | 57.47 | 00:00:00 | 2007-09-04 | 3,174,300 | 57.19 | 58.90 | 57.00 | 58.35 | 00:00:00 | 2007-09-05 | 4,552,500 | 58.20 | 58.48 | 57.27 | 57.48 | 00:00:00 | 2007-09-06 | 3,311,100 | 57.93 | 58.17 | 57.43 | 57.85 | 00:00:00 | 2007-09-07 | 3,274,300 | 57.08 | 57.37 | 56.31 | 56.85 | 00:00:00 | 2007-09-10 | 2,631,700 | 57.36 | 57.69 | 56.20 | 57.04 | 00:00:00 | 2007-09-11 | 2,761,000 | 57.39 | 58.13 | 57.00 | 57.90 | 00:00:00 | 2007-09-12 | 3,618,500 | 57.60 | 57.76 | 56.18 | 56.21 | 00:00:00 | 2007-09-13 | 4,380,800 | 56.59 | 56.81 | 55.60 | 56.27 | 00:00:00 | 2007-09-14 | 2,782,000 | 55.91 | 56.48 | 55.71 | 56.18 | 00:00:00 | 2007-09-17 | 2,554,500 | 55.97 | 56.67 | 55.76 | 56.30 | 00:00:00 | 2007-09-18 | 3,878,400 | 56.32 | 58.29 | 56.16 | 58.06 | 00:00:00 | 2007-09-19 | 2,991,400 | 58.20 | 58.97 | 57.58 | 57.94 | 00:00:00 | 2007-09-20 | 4,517,600 | 56.47 | 57.37 | 56.39 | 57.19 | 00:00:00 | 2007-09-21 | 2,805,700 | 57.45 | 57.78 | 57.13 | 57.16 | 00:00:00 | 2007-09-24 | 3,766,600 | 57.19 | 57.51 | 55.94 | 56.28 | 00:00:00 | 2007-09-25 | 2,587,100 | 55.83 | 57.08 | 55.83 | 56.74 | 00:00:00 | 2007-09-26 | 3,274,400 | 56.73 | 57.23 | 55.20 | 55.77 | 00:00:00 | 2007-09-27 | 4,101,400 | 56.00 | 56.27 | 55.09 | 55.19 | 00:00:00 | 2007-09-28 | 4,559,600 | 55.44 | 56.17 | 54.79 | 55.78 | 00:00:00 | 2007-10-01 | 2,908,400 | 55.98 | 57.99 | 55.78 | 57.54 | 00:00:00 | 2007-10-02 | 2,603,600 | 57.36 | 58.14 | 56.97 | 57.27 | 00:00:00 | 2007-10-03 | 4,421,500 | 56.86 | 57.00 | 54.74 | 55.20 | 00:00:00 | 2007-10-04 | 7,698,100 | 54.79 | 54.98 | 53.25 | 53.99 | 00:00:00 | 2007-10-05 | 4,575,300 | 54.41 | 55.86 | 54.17 | 55.72 | 00:00:00 | 2007-10-08 | 3,293,400 | 55.34 | 56.08 | 54.58 | 55.65 | 00:00:00 | 2007-10-09 | 6,230,200 | 55.49 | 55.56 | 53.33 | 54.21 | 00:00:00 | 2007-10-10 | 7,124,500 | 53.66 | 53.80 | 52.35 | 53.25 | 00:00:00 | 2007-10-11 | 5,529,100 | 53.83 | 54.25 | 51.42 | 51.71 | 00:00:00 | 2007-10-12 | 3,502,900 | 52.31 | 53.32 | 52.20 | 53.02 | 00:00:00 | 2007-10-15 | 3,653,000 | 53.00 | 53.66 | 52.10 | 52.54 | 00:00:00 | 2007-10-16 | 3,259,900 | 52.51 | 53.67 | 52.37 | 53.12 | 00:00:00 | 2007-10-17 | 5,194,000 | 54.18 | 55.13 | 53.89 | 54.92 | 00:00:00 | 2007-10-18 | 3,347,000 | 54.74 | 54.74 | 53.30 | 54.34 | 00:00:00 | 2007-10-19 | 4,101,000 | 54.31 | 54.31 | 53.00 | 53.12 | 00:00:00 | 2007-10-22 | 2,390,500 | 53.00 | 53.90 | 52.70 | 53.40 | 00:00:00 | 2007-10-23 | 3,531,300 | 52.96 | 53.25 | 51.85 | 53.08 | 00:00:00 | 2007-10-24 | 3,755,500 | 53.23 | 54.23 | 51.54 | 53.18 | 00:00:00 | 2007-10-25 | 4,825,600 | 53.18 | 53.44 | 51.24 | 52.59 | 00:00:00 | 2007-10-26 | 6,492,800 | 51.44 | 53.46 | 50.95 | 52.08 | 00:00:00 | 2007-10-29 | 3,678,700 | 52.23 | 52.45 | 51.45 | 51.97 | 00:00:00 | 2007-10-30 | 4,282,500 | 51.75 | 53.69 | 51.61 | 52.84 | 00:00:00 | 2007-10-31 | 4,641,000 | 52.91 | 53.01 | 51.91 | 52.65 | 00:00:00 | 2007-11-01 | 5,236,200 | 52.60 | 52.65 | 50.61 | 50.82 | 00:00:00 | 2007-11-02 | 2,828,500 | 51.00 | 51.27 | 50.25 | 50.91 | 00:00:00 | 2007-11-05 | 3,902,400 | 50.09 | 50.53 | 49.63 | 49.94 | 00:00:00 | 2007-11-06 | 3,743,400 | 49.89 | 50.67 | 49.64 | 50.51 | 00:00:00 | 2007-11-07 | 4,129,400 | 49.90 | 50.40 | 49.27 | 49.35 | 00:00:00 | 2007-11-08 | 5,093,300 | 49.47 | 50.28 | 48.96 | 49.63 | 00:00:00 | 2007-11-09 | 4,270,400 | 49.46 | 50.62 | 49.17 | 49.92 | 00:00:00 | 2007-11-12 | 3,451,900 | 50.24 | 50.66 | 49.63 | 49.96 | 00:00:00 | 2007-11-13 | 3,241,100 | 50.21 | 51.01 | 49.96 | 50.86 | 00:00:00 | 2007-11-14 | 3,532,600 | 50.96 | 51.11 | 49.96 | 50.08 | 00:00:00 | 2007-11-15 | 4,985,700 | 49.44 | 50.45 | 48.75 | 49.11 | 00:00:00 | 2007-11-16 | 4,004,200 | 49.08 | 49.14 | 48.01 | 48.49 | 00:00:00 | 2007-11-19 | 4,153,800 | 48.48 | 48.49 | 47.31 | 47.69 | 00:00:00 | 2007-11-20 | 5,062,000 | 47.70 | 48.05 | 46.59 | 47.34 | 00:00:00 | 2007-11-21 | 3,245,200 | 47.34 | 48.24 | 47.08 | 47.37 | 00:00:00 | 2007-11-23 | 1,066,400 | 47.52 | 48.23 | 47.24 | 48.06 | 00:00:00 | 2007-11-26 | 2,871,000 | 48.03 | 48.43 | 47.15 | 47.19 | 00:00:00 | 2007-11-27 | 4,390,300 | 47.30 | 48.21 | 46.92 | 47.43 | 00:00:00 | 2007-11-28 | 3,065,100 | 47.94 | 48.70 | 47.51 | 48.28 | 00:00:00 | 2007-11-29 | 2,511,100 | 48.30 | 48.93 | 48.02 | 48.70 | 00:00:00 | 2007-11-30 | 3,462,600 | 49.19 | 49.38 | 47.77 | 48.08 | 00:00:00 | 2007-12-03 | 2,383,200 | 47.81 | 48.64 | 47.68 | 48.03 | 00:00:00 | 2007-12-04 | 3,024,500 | 47.68 | 48.14 | 47.51 | 47.86 | 00:00:00 | 2007-12-05 | 3,815,400 | 48.17 | 49.10 | 48.17 | 48.70 | 00:00:00 | 2007-12-06 | 3,563,400 | 48.76 | 50.54 | 48.46 | 50.45 | 00:00:00 | 2007-12-07 | 2,625,500 | 50.26 | 50.93 | 49.85 | 50.37 | 00:00:00 | 2007-12-10 | 3,522,300 | 50.72 | 51.85 | 50.26 | 51.34 | 00:00:00 | 2007-12-11 | 3,980,600 | 51.55 | 51.56 | 49.38 | 49.50 | 00:00:00 | 2007-12-12 | 3,090,500 | 49.99 | 50.73 | 48.87 | 49.43 | 00:00:00 | 2007-12-13 | 3,157,300 | 49.20 | 49.79 | 48.19 | 48.57 | 00:00:00 | 2007-12-14 | 2,181,700 | 47.90 | 48.50 | 47.70 | 47.90 | 00:00:00 | 2007-12-17 | 2,224,600 | 47.74 | 48.50 | 47.55 | 47.83 | 00:00:00 | 2007-12-18 | 2,366,700 | 48.19 | 48.75 | 47.73 | 48.38 | 00:00:00 | 2007-12-19 | 1,965,500 | 48.33 | 48.73 | 48.19 | 48.23 | 00:00:00 | 2007-12-20 | 3,056,400 | 48.27 | 49.20 | 48.24 | 49.14 | 00:00:00 | 2007-12-21 | 4,031,300 | 49.64 | 50.01 | 49.12 | 49.63 | 00:00:00 | 2007-12-24 | 845,200 | 49.62 | 50.08 | 49.47 | 49.91 | 00:00:00 | 2007-12-26 | 1,419,200 | 49.82 | 50.10 | 49.09 | 49.42 | 00:00:00 | 2007-12-27 | 1,424,700 | 49.50 | 49.75 | 48.76 | 48.85 | 00:00:00 | 2007-12-28 | 1,396,200 | 49.18 | 49.24 | 48.52 | 48.73 | 00:00:00 | 2007-12-31 | 1,643,700 | 48.59 | 48.80 | 48.07 | 48.16 | 00:00:00 | 2008-01-02 | 3,900,400 | 47.91 | 48.35 | 46.07 | 46.54 | 00:00:00 | 2008-01-03 | 3,691,700 | 46.01 | 46.41 | 45.24 | 45.81 | 00:00:00 | 2008-01-04 | 5,297,900 | 45.28 | 45.39 | 43.11 | 43.52 | 00:00:00 | 2008-01-07 | 4,836,800 | 43.60 | 44.11 | 42.63 | 43.19 | 00:00:00 | 2008-01-08 | 5,094,200 | 42.90 | 43.63 | 41.85 | 41.89 | 00:00:00 | 2008-01-09 | 4,893,400 | 41.83 | 42.70 | 41.34 | 42.54 | 00:00:00 | 2008-01-10 | 4,134,300 | 42.17 | 43.28 | 41.69 | 42.72 | 00:00:00 | 2008-01-11 | 3,061,900 | 42.55 | 42.82 | 41.66 | 41.81 | 00:00:00 | 2008-01-14 | 3,053,900 | 42.26 | 42.91 | 42.11 | 42.81 | 00:00:00 | 2008-01-15 | 5,521,100 | 42.71 | 43.14 | 41.40 | 41.43 | 00:00:00 | 2008-01-16 | 7,438,500 | 41.16 | 44.61 | 40.63 | 43.62 | 00:00:00 | 2008-01-17 | 7,758,100 | 43.89 | 44.33 | 42.23 | 42.57 | 00:00:00 | 2008-01-18 | 5,748,300 | 42.61 | 44.40 | 42.57 | 43.73 | 00:00:00 | 2008-01-22 | 4,715,300 | 41.48 | 43.37 | 41.48 | 42.56 | 00:00:00 | 2008-01-23 | 6,733,600 | 41.39 | 43.13 | 40.10 | 42.74 | 00:00:00 | 2008-01-24 | 6,645,500 | 42.31 | 43.65 | 41.67 | 41.97 | 00:00:00 | 2008-01-25 | 8,763,000 | 42.43 | 43.30 | 41.60 | 42.17 | 00:00:00 | 2008-01-28 | 3,505,000 | 42.14 | 43.19 | 41.96 | 43.09 | 00:00:00 | 2008-01-29 | 4,272,600 | 43.14 | 43.56 | 41.71 | 42.34 | 00:00:00 | 2008-01-30 | 4,847,500 | 42.25 | 42.63 | 41.56 | 41.90 | 00:00:00 | 2008-01-31 | 4,793,500 | 41.14 | 42.24 | 40.35 | 41.78 | 00:00:00 | 2008-02-01 | 5,001,700 | 42.39 | 44.38 | 42.05 | 44.12 | 00:00:00 | 2008-02-04 | 3,295,900 | 44.25 | 44.72 | 43.00 | 43.17 | 00:00:00 | 2008-02-05 | 2,980,100 | 42.50 | 42.90 | 41.58 | 41.65 | 00:00:00 | 2008-02-06 | 2,939,000 | 41.92 | 42.27 | 40.86 | 41.00 | 00:00:00 | 2008-02-07 | 4,123,200 | 40.71 | 41.94 | 40.05 | 41.37 | 00:00:00 | 2008-02-08 | 3,444,900 | 41.40 | 42.12 | 41.05 | 41.94 | 00:00:00 | 2008-02-11 | 3,568,200 | 41.94 | 42.82 | 41.76 | 42.17 | 00:00:00 | 2008-02-12 | 5,072,000 | 42.62 | 42.88 | 41.66 | 41.70 | 00:00:00 | 2008-02-13 | 4,981,600 | 42.95 | 43.45 | 42.21 | 42.92 | 00:00:00 | 2008-02-14 | 4,066,100 | 42.80 | 43.07 | 41.30 | 41.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|