|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 4,066,100 | 42.80 | 43.07 | 41.30 | 41.50 | 00:00:00 | | 2008-02-15 | 3,092,900 | 41.22 | 41.83 | 40.54 | 40.89 | 00:00:00 | | 2008-02-19 | 4,175,600 | 41.45 | 41.64 | 39.98 | 40.06 | 00:00:00 | | 2008-02-20 | 7,030,500 | 39.89 | 42.64 | 39.86 | 42.31 | 00:00:00 | | 2008-02-21 | 7,485,800 | 42.49 | 44.43 | 42.36 | 42.95 | 00:00:00 | | 2008-02-22 | 4,009,900 | 43.14 | 43.14 | 41.87 | 42.54 | 00:00:00 | | 2008-02-25 | 3,603,000 | 42.53 | 43.87 | 42.11 | 43.11 | 00:00:00 | | 2008-02-26 | 7,777,400 | 43.00 | 45.11 | 42.90 | 44.49 | 00:00:00 | | 2008-02-27 | 3,749,400 | 44.35 | 44.96 | 43.87 | 44.42 | 00:00:00 | | 2008-02-28 | 3,803,100 | 44.08 | 44.34 | 42.81 | 43.12 | 00:00:00 | | 2008-02-29 | 6,008,900 | 42.65 | 43.09 | 41.87 | 42.01 | 00:00:00 | | 2008-03-03 | 4,875,600 | 41.72 | 41.96 | 40.77 | 41.63 | 00:00:00 | | 2008-03-04 | 4,768,100 | 41.36 | 41.76 | 40.40 | 41.65 | 00:00:00 | | 2008-03-05 | 4,233,100 | 41.65 | 42.17 | 41.39 | 41.81 | 00:00:00 | | 2008-03-06 | 3,321,600 | 41.74 | 41.97 | 41.00 | 41.15 | 00:00:00 | | 2008-03-07 | 4,988,800 | 41.01 | 42.50 | 40.96 | 41.78 | 00:00:00 | | 2008-03-10 | 3,693,100 | 41.74 | 41.96 | 40.70 | 40.78 | 00:00:00 | | 2008-03-11 | 4,559,900 | 41.49 | 42.06 | 41.00 | 41.93 | 00:00:00 | | 2008-03-12 | 15,506,100 | 39.77 | 40.49 | 37.68 | 37.80 | 00:00:00 | | 2008-03-13 | 10,227,800 | 37.42 | 38.80 | 36.59 | 38.09 | 00:00:00 | | 2008-03-14 | 9,798,700 | 38.26 | 38.50 | 35.91 | 36.18 | 00:00:00 | | 2008-03-17 | 10,413,800 | 35.50 | 36.26 | 35.25 | 35.62 | 00:00:00 | | 2008-03-18 | 6,621,900 | 36.17 | 37.16 | 35.54 | 37.16 | 00:00:00 | | 2008-03-19 | 6,190,600 | 36.96 | 37.53 | 35.61 | 35.61 | 00:00:00 | | 2008-03-20 | 5,933,200 | 35.70 | 35.91 | 35.02 | 35.84 | 00:00:00 | | 2008-03-24 | 4,997,200 | 35.77 | 37.87 | 35.75 | 37.35 | 00:00:00 | | 2008-03-25 | 4,157,400 | 37.40 | 37.88 | 37.11 | 37.40 | 00:00:00 | | 2008-03-26 | 3,403,700 | 37.44 | 37.44 | 36.08 | 37.00 | 00:00:00 | | 2008-03-27 | 3,822,700 | 38.07 | 38.09 | 37.13 | 37.13 | 00:00:00 | | 2008-03-28 | 3,471,400 | 37.34 | 37.97 | 36.82 | 36.91 | 00:00:00 | | 2008-03-31 | 2,695,100 | 37.00 | 37.41 | 36.76 | 37.10 | 00:00:00 | | 2008-04-01 | 5,179,400 | 37.64 | 39.01 | 37.57 | 38.91 | 00:00:00 | | 2008-04-02 | 4,872,900 | 38.92 | 40.04 | 38.78 | 39.76 | 00:00:00 | | 2008-04-03 | 3,967,600 | 39.38 | 40.91 | 39.32 | 40.44 | 00:00:00 | | 2008-04-04 | 3,286,800 | 40.45 | 40.81 | 39.60 | 40.17 | 00:00:00 | | 2008-04-07 | 9,927,200 | 42.15 | 43.70 | 41.81 | 42.81 | 00:00:00 | | 2008-04-08 | 5,847,800 | 41.85 | 41.90 | 40.90 | 41.20 | 00:00:00 | | 2008-04-09 | 5,883,900 | 41.16 | 42.78 | 40.96 | 42.54 | 00:00:00 | | 2008-04-10 | 4,049,700 | 42.48 | 43.48 | 41.91 | 43.18 | 00:00:00 | | 2008-04-11 | 3,635,300 | 42.66 | 42.89 | 41.35 | 41.51 | 00:00:00 | | 2008-04-14 | 3,230,900 | 41.34 | 42.11 | 41.05 | 41.19 | 00:00:00 | | 2008-04-15 | 7,156,300 | 40.97 | 40.98 | 39.24 | 39.87 | 00:00:00 | | 2008-04-16 | 6,802,000 | 40.78 | 43.77 | 40.71 | 43.23 | 00:00:00 | | 2008-04-17 | 5,509,000 | 42.77 | 43.19 | 41.51 | 42.55 | 00:00:00 | | 2008-04-18 | 4,390,000 | 43.11 | 43.35 | 42.18 | 42.83 | 00:00:00 | | 2008-04-21 | 3,568,500 | 42.58 | 43.74 | 42.23 | 43.57 | 00:00:00 | | 2008-04-22 | 4,461,500 | 42.79 | 42.79 | 41.12 | 41.67 | 00:00:00 | | 2008-04-23 | 4,637,700 | 42.00 | 43.45 | 41.82 | 43.11 | 00:00:00 | | 2008-04-24 | 7,060,000 | 43.02 | 45.45 | 43.00 | 44.75 | 00:00:00 | | 2008-04-25 | 4,336,700 | 45.40 | 45.75 | 44.18 | 45.46 | 00:00:00 | | 2008-04-28 | 3,516,300 | 45.56 | 46.08 | 44.92 | 45.76 | 00:00:00 | | 2008-04-29 | 3,003,600 | 45.75 | 46.24 | 45.22 | 45.73 | 00:00:00 | | 2008-04-30 | 6,201,500 | 46.00 | 46.00 | 43.31 | 43.68 | 00:00:00 | | 2008-05-01 | 3,865,300 | 43.55 | 45.85 | 43.32 | 45.53 | 00:00:00 | | 2008-05-02 | 3,421,100 | 45.94 | 46.24 | 44.32 | 45.30 | 00:00:00 | | 2008-05-05 | 2,829,600 | 45.17 | 45.78 | 44.20 | 44.57 | 00:00:00 | | 2008-05-06 | 3,895,700 | 44.45 | 44.94 | 43.45 | 44.55 | 00:00:00 | | 2008-05-07 | 3,742,300 | 44.28 | 45.13 | 43.68 | 43.79 | 00:00:00 | | 2008-05-08 | 2,491,000 | 43.92 | 44.35 | 43.29 | 43.97 | 00:00:00 | | 2008-05-09 | 1,394,900 | 43.54 | 44.45 | 43.25 | 43.90 | 00:00:00 | | 2008-05-12 | 1,944,700 | 43.87 | 44.40 | 43.36 | 44.21 | 00:00:00 | | 2008-05-13 | 2,262,100 | 44.34 | 44.57 | 43.66 | 44.18 | 00:00:00 | | 2008-05-14 | 5,083,600 | 44.14 | 46.88 | 43.86 | 45.81 | 00:00:00 | | 2008-05-15 | 3,436,800 | 45.66 | 46.37 | 45.46 | 46.27 | 00:00:00 | | 2008-05-16 | 3,585,700 | 46.69 | 46.69 | 44.82 | 45.91 | 00:00:00 | | 2008-05-19 | 3,224,700 | 46.30 | 47.07 | 45.88 | 46.22 | 00:00:00 | | 2008-05-20 | 4,845,900 | 45.97 | 46.00 | 44.20 | 44.53 | 00:00:00 | | 2008-05-21 | 3,589,000 | 44.67 | 45.15 | 43.88 | 44.14 | 00:00:00 | | 2008-05-22 | 2,200,700 | 44.27 | 45.18 | 44.12 | 44.75 | 00:00:00 | | 2008-05-23 | 2,781,500 | 44.30 | 44.63 | 43.45 | 43.90 | 00:00:00 | | 2008-05-27 | 3,065,300 | 44.27 | 45.54 | 44.14 | 45.44 | 00:00:00 | | 2008-05-28 | 3,016,200 | 45.42 | 45.68 | 45.18 | 45.60 | 00:00:00 | | 2008-05-29 | 3,571,300 | 45.64 | 46.42 | 45.40 | 46.16 | 00:00:00 | | 2008-05-30 | 3,925,400 | 46.26 | 46.77 | 46.01 | 46.12 | 00:00:00 | | 2008-06-02 | 4,285,800 | 46.24 | 46.62 | 45.06 | 45.56 | 00:00:00 | | 2008-06-03 | 4,595,200 | 45.76 | 45.76 | 43.99 | 44.57 | 00:00:00 | | 2008-06-04 | 4,278,900 | 44.49 | 45.34 | 44.10 | 44.82 | 00:00:00 | | 2008-06-05 | 5,553,400 | 44.95 | 45.45 | 43.57 | 44.20 | 00:00:00 | | 2008-06-06 | 4,542,100 | 43.94 | 44.25 | 42.79 | 42.83 | 00:00:00 | | 2008-06-09 | 6,112,400 | 43.10 | 43.25 | 41.17 | 42.18 | 00:00:00 | | 2008-06-10 | 4,900,600 | 41.62 | 42.29 | 41.18 | 41.92 | 00:00:00 | | 2008-06-11 | 4,146,200 | 41.69 | 41.75 | 40.23 | 40.23 | 00:00:00 | | 2008-06-12 | 3,186,700 | 40.33 | 41.49 | 40.31 | 40.74 | 00:00:00 | | 2008-06-13 | 3,365,700 | 41.09 | 42.09 | 41.01 | 41.88 | 00:00:00 | | 2008-06-16 | 3,787,600 | 41.55 | 42.94 | 41.53 | 42.78 | 00:00:00 | | 2008-06-17 | 3,104,200 | 42.75 | 43.06 | 41.75 | 41.79 | 00:00:00 | | 2008-06-18 | 4,473,900 | 41.56 | 41.64 | 40.35 | 40.46 | 00:00:00 | | 2008-06-19 | 4,335,800 | 40.49 | 41.66 | 39.80 | 41.26 | 00:00:00 | | 2008-06-20 | 3,733,900 | 40.87 | 40.88 | 39.73 | 40.07 | 00:00:00 | | 2008-06-23 | 3,460,900 | 40.21 | 40.65 | 39.15 | 39.80 | 00:00:00 | | 2008-06-24 | 4,631,900 | 39.96 | 41.74 | 39.90 | 40.90 | 00:00:00 | | 2008-06-25 | 3,448,000 | 41.25 | 41.84 | 40.94 | 41.15 | 00:00:00 | | 2008-06-26 | 3,742,000 | 40.60 | 40.71 | 39.33 | 39.46 | 00:00:00 | | 2008-06-27 | 3,852,900 | 39.59 | 39.92 | 38.90 | 39.71 | 00:00:00 | | 2008-06-30 | 5,405,900 | 39.91 | 41.69 | 39.57 | 40.71 | 00:00:00 | | 2008-07-01 | 5,007,200 | 40.60 | 41.76 | 40.41 | 41.54 | 00:00:00 | | 2008-07-02 | 4,116,700 | 41.51 | 42.03 | 40.20 | 40.31 | 00:00:00 | | 2008-07-03 | 2,481,400 | 40.47 | 40.68 | 39.20 | 39.90 | 00:00:00 | | 2008-07-07 | 4,184,400 | 40.13 | 41.40 | 39.46 | 40.19 | 00:00:00 | | 2008-07-08 | 3,944,500 | 40.12 | 40.66 | 39.23 | 40.65 | 00:00:00 | | 2008-07-09 | 6,355,500 | 39.96 | 40.03 | 37.54 | 37.60 | 00:00:00 | | 2008-07-10 | 5,072,400 | 37.81 | 38.94 | 37.77 | 38.74 | 00:00:00 | | 2008-07-11 | 5,159,700 | 37.40 | 38.59 | 37.03 | 37.79 | 00:00:00 | | 2008-07-14 | 4,113,000 | 38.20 | 38.33 | 36.94 | 37.33 | 00:00:00 | | 2008-07-15 | 8,163,500 | 37.17 | 39.60 | 36.95 | 38.50 | 00:00:00 | | 2008-07-16 | 4,196,500 | 38.00 | 39.16 | 37.20 | 38.99 | 00:00:00 | | 2008-07-17 | 5,322,800 | 39.27 | 40.65 | 38.87 | 40.22 | 00:00:00 | | 2008-07-18 | 3,829,900 | 40.15 | 40.48 | 39.02 | 39.95 | 00:00:00 | | 2008-07-21 | 3,268,200 | 40.04 | 40.77 | 39.64 | 39.79 | 00:00:00 | | 2008-07-22 | 6,044,000 | 38.75 | 39.50 | 37.82 | 38.28 | 00:00:00 | | 2008-07-23 | 4,757,500 | 38.37 | 39.15 | 38.24 | 39.10 | 00:00:00 | | 2008-07-24 | 4,419,800 | 39.00 | 39.02 | 37.24 | 38.03 | 00:00:00 | | 2008-07-25 | 4,162,000 | 38.08 | 38.16 | 36.91 | 37.24 | 00:00:00 | | 2008-07-28 | 5,109,500 | 36.97 | 37.22 | 36.15 | 36.32 | 00:00:00 | | 2008-07-29 | 3,856,600 | 36.62 | 37.29 | 36.20 | 37.01 | 00:00:00 | | 2008-07-30 | 4,051,800 | 37.44 | 38.52 | 37.19 | 37.76 | 00:00:00 | | 2008-07-31 | 4,893,300 | 37.18 | 38.99 | 36.78 | 37.59 | 00:00:00 | | 2008-08-01 | 7,954,900 | 37.39 | 38.30 | 35.77 | 36.10 | 00:00:00 | | 2008-08-04 | 4,177,100 | 36.16 | 36.55 | 35.80 | 35.98 | 00:00:00 | | 2008-08-05 | 4,685,100 | 36.43 | 36.56 | 35.91 | 36.56 | 00:00:00 | | 2008-08-06 | 3,859,600 | 36.61 | 37.24 | 35.94 | 36.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
