|
 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 | | 2008-08-06 | 3,859,600 | 36.61 | 37.24 | 35.94 | 36.96 | 00:00:00 | | 2008-08-07 | 6,631,000 | 36.92 | 38.86 | 36.51 | 37.78 | 00:00:00 | | 2008-08-08 | 3,766,800 | 37.40 | 38.56 | 37.23 | 38.45 | 00:00:00 | | 2008-08-11 | 4,897,700 | 38.45 | 40.46 | 38.29 | 39.50 | 00:00:00 | | 2008-08-12 | 3,572,700 | 39.63 | 40.27 | 39.54 | 39.75 | 00:00:00 | | 2008-08-13 | 5,165,100 | 40.48 | 40.81 | 38.88 | 39.51 | 00:00:00 | | 2008-08-14 | 3,562,000 | 39.19 | 40.00 | 38.68 | 39.69 | 00:00:00 | | 2008-08-15 | 2,764,100 | 39.65 | 39.98 | 39.28 | 39.81 | 00:00:00 | | 2008-08-18 | 3,557,100 | 39.96 | 39.97 | 38.62 | 39.11 | 00:00:00 | | 2008-08-19 | 3,984,800 | 38.90 | 39.17 | 38.10 | 38.30 | 00:00:00 | | 2008-08-20 | 4,744,900 | 39.36 | 39.67 | 38.62 | 39.08 | 00:00:00 | | 2008-08-21 | 2,746,800 | 38.81 | 39.25 | 38.33 | 39.01 | 00:00:00 | | 2008-08-22 | 2,688,100 | 39.24 | 39.94 | 39.13 | 39.69 | 00:00:00 | | 2008-08-25 | 3,007,700 | 39.49 | 39.91 | 38.94 | 39.03 | 00:00:00 | | 2008-08-26 | 2,500,500 | 39.11 | 39.20 | 38.66 | 38.96 | 00:00:00 | | 2008-08-27 | 2,397,500 | 38.80 | 39.39 | 38.51 | 38.99 | 00:00:00 | | 2008-08-28 | 2,815,100 | 39.03 | 39.27 | 38.69 | 39.09 | 00:00:00 | | 2008-08-29 | 5,767,800 | 38.49 | 38.53 | 37.05 | 37.06 | 00:00:00 | | 2008-09-02 | 4,809,300 | 37.61 | 38.09 | 36.21 | 36.46 | 00:00:00 | | 2008-09-03 | 6,313,900 | 36.43 | 36.46 | 34.80 | 34.95 | 00:00:00 | | 2008-09-04 | 7,674,800 | 34.35 | 35.57 | 34.01 | 34.15 | 00:00:00 | | 2008-09-05 | 5,818,000 | 34.02 | 34.42 | 33.15 | 33.78 | 00:00:00 | | 2008-09-08 | 4,525,500 | 34.42 | 35.04 | 33.45 | 34.08 | 00:00:00 | | 2008-09-09 | 4,605,000 | 34.07 | 34.49 | 33.23 | 33.37 | 00:00:00 | | 2008-09-10 | 4,246,700 | 33.57 | 33.84 | 33.16 | 33.66 | 00:00:00 | | 2008-09-11 | 5,244,600 | 33.30 | 33.62 | 32.67 | 33.13 | 00:00:00 | | 2008-09-12 | 3,996,200 | 33.03 | 33.17 | 32.24 | 32.93 | 00:00:00 | | 2008-09-15 | 4,520,400 | 32.37 | 33.31 | 32.24 | 32.30 | 00:00:00 | | 2008-09-16 | 5,416,500 | 31.96 | 33.64 | 31.96 | 33.05 | 00:00:00 | | 2008-09-17 | 4,553,500 | 32.54 | 33.99 | 32.10 | 32.10 | 00:00:00 | | 2008-09-18 | 6,692,300 | 32.61 | 33.99 | 31.55 | 33.79 | 00:00:00 | | 2008-09-19 | 6,009,700 | 34.98 | 37.00 | 32.98 | 34.33 | 00:00:00 | | 2008-09-22 | 4,978,800 | 33.30 | 33.75 | 31.87 | 31.93 | 00:00:00 | | 2008-09-23 | 6,815,500 | 31.40 | 32.14 | 30.82 | 31.42 | 00:00:00 | | 2008-09-24 | 4,834,100 | 31.50 | 32.43 | 31.18 | 31.92 | 00:00:00 | | 2008-09-25 | 4,716,800 | 32.05 | 32.40 | 31.83 | 32.14 | 00:00:00 | | 2008-09-26 | 5,614,900 | 31.40 | 33.35 | 31.13 | 33.15 | 00:00:00 | | 2008-09-29 | 6,826,000 | 32.56 | 33.11 | 30.88 | 30.92 | 00:00:00 | | 2008-09-30 | 4,738,300 | 31.61 | 31.78 | 30.92 | 31.65 | 00:00:00 | | 2008-10-01 | 3,193,600 | 31.38 | 31.57 | 30.91 | 31.00 | 00:00:00 | | 2008-10-02 | 6,797,100 | 29.80 | 30.35 | 29.55 | 29.92 | 00:00:00 | | 2008-10-03 | 5,173,500 | 30.06 | 30.69 | 29.45 | 29.49 | 00:00:00 | | 2008-10-06 | 9,571,000 | 28.95 | 29.00 | 26.13 | 27.41 | 00:00:00 | | 2008-10-07 | 8,123,700 | 27.76 | 27.87 | 24.57 | 24.60 | 00:00:00 | | 2008-10-08 | 7,737,200 | 24.29 | 25.70 | 23.88 | 24.41 | 00:00:00 | | 2008-10-09 | 5,066,000 | 25.07 | 25.34 | 23.34 | 23.80 | 00:00:00 | | 2008-10-10 | 7,265,800 | 23.27 | 25.04 | 22.10 | 23.69 | 00:00:00 | | 2008-10-13 | 5,734,900 | 24.70 | 25.97 | 24.36 | 25.90 | 00:00:00 | | 2008-10-14 | 8,205,300 | 26.59 | 26.89 | 23.98 | 24.09 | 00:00:00 | | 2008-10-15 | 6,823,200 | 24.11 | 24.16 | 21.55 | 21.56 | 00:00:00 | | 2008-10-16 | 6,943,000 | 21.84 | 22.52 | 20.67 | 22.46 | 00:00:00 | | 2008-10-17 | 7,276,700 | 22.50 | 23.06 | 21.34 | 21.45 | 00:00:00 | | 2008-10-20 | 5,318,700 | 21.69 | 21.95 | 21.26 | 21.42 | 00:00:00 | | 2008-10-21 | 3,792,900 | 21.18 | 21.31 | 20.59 | 20.67 | 00:00:00 | | 2008-10-22 | 7,370,200 | 20.67 | 20.93 | 18.78 | 19.18 | 00:00:00 | | 2008-10-23 | 7,397,500 | 19.19 | 19.76 | 18.20 | 19.25 | 00:00:00 | | 2008-10-24 | 5,448,600 | 17.83 | 19.45 | 17.78 | 18.71 | 00:00:00 | | 2008-10-27 | 8,251,600 | 18.44 | 20.19 | 18.21 | 19.62 | 00:00:00 | | 2008-10-28 | 5,513,900 | 20.08 | 20.72 | 19.40 | 20.70 | 00:00:00 | | 2008-10-29 | 5,164,000 | 20.83 | 21.54 | 20.17 | 20.81 | 00:00:00 | | 2008-10-30 | 4,691,000 | 21.58 | 21.62 | 20.36 | 21.34 | 00:00:00 | | 2008-10-31 | 7,001,900 | 21.41 | 23.65 | 21.41 | 23.25 | 00:00:00 | | 2008-11-03 | 3,804,900 | 23.01 | 23.19 | 22.51 | 22.77 | 00:00:00 | | 2008-11-04 | 5,087,000 | 23.40 | 24.17 | 23.25 | 23.78 | 00:00:00 | | 2008-11-05 | 3,687,400 | 23.62 | 23.99 | 22.74 | 22.77 | 00:00:00 | | 2008-11-06 | 5,216,000 | 22.41 | 22.60 | 20.12 | 20.20 | 00:00:00 | | 2008-11-07 | 4,338,400 | 20.10 | 20.60 | 19.83 | 20.33 | 00:00:00 | | 2008-11-10 | 4,536,400 | 20.62 | 20.76 | 19.22 | 19.32 | 00:00:00 | | 2008-11-11 | 3,432,300 | 19.24 | 19.57 | 18.79 | 19.08 | 00:00:00 | | 2008-11-12 | 3,404,600 | 18.76 | 19.07 | 17.80 | 17.81 | 00:00:00 | | 2008-11-13 | 6,223,500 | 18.04 | 18.76 | 16.67 | 18.75 | 00:00:00 | | 2008-11-14 | 5,432,100 | 18.45 | 18.62 | 17.06 | 18.16 | 00:00:00 | | 2008-11-17 | 4,662,500 | 17.91 | 18.12 | 17.33 | 17.37 | 00:00:00 | | 2008-11-18 | 5,149,800 | 17.30 | 17.69 | 16.28 | 16.81 | 00:00:00 | | 2008-11-19 | 5,221,400 | 16.69 | 16.85 | 15.24 | 15.24 | 00:00:00 | | 2008-11-20 | 6,880,700 | 14.85 | 17.10 | 14.81 | 15.19 | 00:00:00 | | 2008-11-21 | 7,018,100 | 15.47 | 16.57 | 14.86 | 16.57 | 00:00:00 | | 2008-11-24 | 5,314,500 | 16.73 | 17.25 | 16.42 | 17.16 | 00:00:00 | | 2008-11-25 | 4,991,500 | 17.35 | 17.40 | 16.59 | 17.02 | 00:00:00 | | 2008-11-26 | 5,847,400 | 16.80 | 19.17 | 16.79 | 19.12 | 00:00:00 | | 2008-11-28 | 1,509,000 | 18.82 | 19.16 | 18.54 | 18.81 | 00:00:00 | | 2008-12-01 | 3,689,400 | 18.46 | 18.53 | 17.84 | 17.85 | 00:00:00 | | 2008-12-02 | 3,458,900 | 17.96 | 18.45 | 17.42 | 18.12 | 00:00:00 | | 2008-12-03 | 3,703,700 | 17.78 | 19.55 | 17.55 | 19.45 | 00:00:00 | | 2008-12-04 | 4,935,100 | 18.75 | 19.12 | 17.87 | 18.25 | 00:00:00 | | 2008-12-05 | 4,186,200 | 18.00 | 19.29 | 17.16 | 19.22 | 00:00:00 | | 2008-12-08 | 4,379,800 | 19.35 | 19.77 | 19.12 | 19.41 | 00:00:00 | | 2008-12-09 | 4,784,300 | 19.10 | 21.06 | 18.95 | 20.23 | 00:00:00 | | 2008-12-10 | 4,398,500 | 20.48 | 21.14 | 20.02 | 20.56 | 00:00:00 | | 2008-12-11 | 3,116,300 | 20.55 | 21.06 | 19.77 | 19.90 | 00:00:00 | | 2008-12-12 | 4,859,800 | 19.76 | 21.40 | 19.62 | 21.20 | 00:00:00 | | 2008-12-15 | 3,989,000 | 21.20 | 21.35 | 20.01 | 20.49 | 00:00:00 | | 2008-12-16 | 4,447,100 | 20.81 | 22.00 | 20.61 | 21.97 | 00:00:00 | | 2008-12-17 | 4,380,300 | 21.69 | 22.75 | 21.39 | 22.32 | 00:00:00 | | 2008-12-18 | 4,866,300 | 22.53 | 22.53 | 20.81 | 21.19 | 00:00:00 | | 2008-12-19 | 5,390,700 | 21.55 | 22.13 | 21.19 | 21.49 | 00:00:00 | | 2008-12-22 | 2,901,500 | 21.12 | 21.36 | 20.31 | 20.75 | 00:00:00 | | 2008-12-23 | 2,399,200 | 20.79 | 20.80 | 19.85 | 20.13 | 00:00:00 | | 2008-12-24 | 855,600 | 20.23 | 20.62 | 20.03 | 20.58 | 00:00:00 | | 2008-12-26 | 1,020,000 | 20.41 | 20.61 | 20.13 | 20.41 | 00:00:00 | | 2008-12-29 | 1,713,800 | 20.58 | 20.66 | 20.10 | 20.53 | 00:00:00 | | 2008-12-30 | 2,901,900 | 20.53 | 22.05 | 20.45 | 21.91 | 00:00:00 | | 2008-12-31 | 1,799,700 | 21.88 | 22.23 | 21.63 | 21.79 | 00:00:00 | | 2009-01-02 | 2,376,700 | 21.51 | 22.59 | 21.10 | 22.48 | 00:00:00 | | 2009-01-05 | 3,436,900 | 22.11 | 22.71 | 21.87 | 22.40 | 00:00:00 | | 2009-01-06 | 6,339,000 | 22.69 | 24.36 | 22.42 | 24.11 | 00:00:00 | | 2009-01-07 | 4,631,200 | 23.46 | 23.55 | 22.22 | 22.49 | 00:00:00 | | 2009-01-08 | 3,333,600 | 22.18 | 22.75 | 21.81 | 22.68 | 00:00:00 | | 2009-01-09 | 3,658,400 | 22.77 | 22.77 | 21.85 | 22.05 | 00:00:00 | | 2009-01-12 | 3,340,300 | 22.16 | 22.20 | 21.31 | 21.46 | 00:00:00 | | 2009-01-13 | 6,287,700 | 20.92 | 22.15 | 20.74 | 21.28 | 00:00:00 | | 2009-01-14 | 4,302,700 | 20.76 | 21.13 | 20.17 | 20.28 | 00:00:00 | | 2009-01-15 | 5,741,500 | 20.43 | 20.85 | 19.48 | 20.57 | 00:00:00 | | 2009-01-16 | 4,462,900 | 21.02 | 21.66 | 20.39 | 21.33 | 00:00:00 | | 2009-01-20 | 4,553,100 | 21.29 | 21.40 | 19.53 | 19.54 | 00:00:00 | | 2009-01-21 | 6,307,500 | 19.90 | 19.97 | 18.71 | 19.55 | 00:00:00 | | 2009-01-22 | 8,896,800 | 19.47 | 19.47 | 17.97 | 18.45 | 00:00:00 | | 2009-01-23 | 6,897,600 | 18.12 | 19.78 | 18.07 | 19.28 | 00:00:00 | | 2009-01-26 | 4,323,200 | 19.39 | 19.66 | 18.74 | 19.15 | 00:00:00 | | 2009-01-27 | 4,782,400 | 19.01 | 19.84 | 19.01 | 19.70 | 00:00:00 | | 2009-01-28 | 4,104,500 | 19.95 | 20.50 | 19.91 | 20.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
