|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,039,800 | 61.50 | 62.62 | 57.62 | 59.19 | 00:00:00 | | 2000-06-26 | 3,953,900 | 59.81 | 63.12 | 59.81 | 63.06 | 00:00:00 | | 2000-06-27 | 7,853,100 | 62.81 | 66.12 | 60.75 | 60.88 | 00:00:00 | | 2000-06-28 | 4,486,600 | 61.50 | 64.31 | 60.50 | 61.88 | 00:00:00 | | 2000-06-29 | 4,542,300 | 62.25 | 62.62 | 57.12 | 57.62 | 00:00:00 | | 2000-06-30 | 4,362,000 | 58.56 | 61.38 | 57.50 | 58.56 | 00:00:00 | | 2000-07-03 | 2,536,700 | 58.12 | 59.88 | 57.31 | 58.31 | 00:00:00 | | 2000-07-05 | 8,037,500 | 56.25 | 56.31 | 49.75 | 50.06 | 00:00:00 | | 2000-07-06 | 12,600,100 | 51.50 | 51.75 | 48.88 | 51.00 | 00:00:00 | | 2000-07-07 | 6,341,000 | 52.94 | 55.23 | 52.75 | 53.75 | 00:00:00 | | 2000-07-10 | 5,363,500 | 54.06 | 55.75 | 52.56 | 52.88 | 00:00:00 | | 2000-07-11 | 8,283,700 | 54.12 | 56.75 | 53.00 | 56.12 | 00:00:00 | | 2000-07-12 | 5,803,700 | 57.25 | 60.94 | 55.50 | 60.00 | 00:00:00 | | 2000-07-13 | 5,058,000 | 61.62 | 63.12 | 58.06 | 58.94 | 00:00:00 | | 2000-07-14 | 3,351,800 | 60.88 | 62.25 | 59.19 | 62.00 | 00:00:00 | | 2000-07-17 | 3,489,100 | 63.69 | 64.75 | 62.19 | 63.69 | 00:00:00 | | 2000-07-18 | 5,009,000 | 62.23 | 62.88 | 59.00 | 60.06 | 00:00:00 | | 2000-07-19 | 5,238,800 | 59.44 | 59.69 | 54.62 | 54.75 | 00:00:00 | | 2000-07-20 | 6,373,400 | 55.88 | 58.44 | 53.94 | 56.06 | 00:00:00 | | 2000-07-21 | 5,309,000 | 54.06 | 55.19 | 50.25 | 50.44 | 00:00:00 | | 2000-07-24 | 4,151,100 | 51.12 | 54.62 | 50.81 | 52.38 | 00:00:00 | | 2000-07-25 | 4,206,500 | 54.06 | 55.81 | 52.12 | 55.19 | 00:00:00 | | 2000-07-26 | 6,479,600 | 54.25 | 55.00 | 51.00 | 54.81 | 00:00:00 | | 2000-07-27 | 8,847,100 | 51.31 | 52.75 | 48.00 | 50.50 | 00:00:00 | | 2000-07-28 | 7,929,100 | 52.00 | 52.56 | 47.56 | 50.94 | 00:00:00 | | 2000-07-31 | 6,807,900 | 51.44 | 54.50 | 50.50 | 53.25 | 00:00:00 | | 2000-08-01 | 4,503,900 | 53.34 | 53.94 | 49.88 | 49.94 | 00:00:00 | | 2000-08-02 | 5,723,700 | 50.50 | 52.62 | 49.25 | 50.75 | 00:00:00 | | 2000-08-03 | 15,703,500 | 45.38 | 45.50 | 41.00 | 44.69 | 00:00:00 | | 2000-08-04 | 7,995,300 | 46.44 | 47.00 | 43.06 | 45.00 | 00:00:00 | | 2000-08-07 | 5,843,200 | 46.25 | 47.81 | 45.00 | 47.44 | 00:00:00 | | 2000-08-08 | 4,577,000 | 47.50 | 48.44 | 45.06 | 45.75 | 00:00:00 | | 2000-08-09 | 4,499,400 | 47.06 | 48.00 | 45.75 | 46.25 | 00:00:00 | | 2000-08-10 | 6,401,800 | 45.38 | 46.12 | 41.94 | 42.38 | 00:00:00 | | 2000-08-11 | 4,593,200 | 42.25 | 45.56 | 41.50 | 44.69 | 00:00:00 | | 2000-08-14 | 7,412,400 | 45.62 | 51.50 | 44.81 | 51.00 | 00:00:00 | | 2000-08-15 | 6,338,800 | 52.00 | 54.25 | 51.81 | 52.75 | 00:00:00 | | 2000-08-16 | 4,258,000 | 53.62 | 54.62 | 52.62 | 53.25 | 00:00:00 | | 2000-08-17 | 4,716,400 | 52.19 | 55.31 | 52.06 | 54.81 | 00:00:00 | | 2000-08-18 | 6,028,700 | 55.25 | 58.00 | 54.88 | 55.06 | 00:00:00 | | 2000-08-21 | 4,108,000 | 56.12 | 56.19 | 52.12 | 52.75 | 00:00:00 | | 2000-08-22 | 4,319,600 | 53.09 | 57.00 | 52.00 | 55.62 | 00:00:00 | | 2000-08-23 | 7,399,600 | 55.44 | 60.88 | 54.94 | 60.31 | 00:00:00 | | 2000-08-24 | 6,024,900 | 60.44 | 61.12 | 57.62 | 58.81 | 00:00:00 | | 2000-08-25 | 2,757,100 | 59.19 | 59.88 | 58.12 | 59.31 | 00:00:00 | | 2000-08-28 | 43,236 | 59.31 | 61.94 | 59.25 | 61.19 | 00:00:00 | | 2000-08-29 | 36,423 | 60.98 | 63.06 | 60.56 | 62.63 | 00:00:00 | | 2000-08-30 | 5,242,100 | 62.50 | 65.50 | 61.69 | 65.19 | 00:00:00 | | 2000-08-31 | 3,689,900 | 65.44 | 66.94 | 64.38 | 65.62 | 00:00:00 | | 2000-09-01 | 2,757,100 | 65.88 | 67.38 | 64.31 | 66.81 | 00:00:00 | | 2000-09-05 | 3,905,500 | 65.81 | 66.88 | 64.56 | 64.88 | 00:00:00 | | 2000-09-06 | 6,373,900 | 62.88 | 63.44 | 59.00 | 59.17 | 00:00:00 | | 2000-09-07 | 4,483,700 | 59.81 | 62.06 | 57.62 | 61.12 | 00:00:00 | | 2000-09-08 | 3,990,000 | 59.69 | 59.75 | 55.69 | 55.75 | 00:00:00 | | 2000-09-11 | 4,257,600 | 55.25 | 57.62 | 53.50 | 54.19 | 00:00:00 | | 2000-09-12 | 5,211,500 | 54.14 | 56.00 | 49.50 | 50.19 | 00:00:00 | | 2000-09-13 | 6,697,300 | 49.44 | 52.50 | 48.62 | 51.50 | 00:00:00 | | 2000-09-14 | 3,791,200 | 52.88 | 54.25 | 50.38 | 51.00 | 00:00:00 | | 2000-09-15 | 4,650,500 | 49.81 | 50.25 | 48.00 | 49.88 | 00:00:00 | | 2000-09-18 | 5,760,900 | 50.25 | 54.00 | 48.38 | 49.19 | 00:00:00 | | 2000-09-19 | 4,317,500 | 50.56 | 53.50 | 49.12 | 53.38 | 00:00:00 | | 2000-09-20 | 4,810,300 | 53.25 | 54.31 | 50.50 | 53.31 | 00:00:00 | | 2000-09-21 | 7,962,300 | 53.09 | 53.25 | 48.50 | 49.31 | 00:00:00 | | 2000-09-22 | 19,536,500 | 45.12 | 45.12 | 41.50 | 43.38 | 00:00:00 | | 2000-09-25 | 10,010,600 | 44.88 | 45.00 | 41.06 | 42.25 | 00:00:00 | | 2000-09-26 | 7,621,200 | 42.50 | 42.73 | 39.75 | 39.81 | 00:00:00 | | 2000-09-27 | 6,360,600 | 40.69 | 43.38 | 40.25 | 40.88 | 00:00:00 | | 2000-09-28 | 6,884,400 | 40.56 | 46.25 | 40.38 | 45.31 | 00:00:00 | | 2000-09-29 | 7,163,800 | 44.00 | 44.00 | 40.56 | 41.19 | 00:00:00 | | 2000-10-02 | 6,957,500 | 41.50 | 41.75 | 37.50 | 38.00 | 00:00:00 | | 2000-10-03 | 6,505,700 | 38.44 | 40.25 | 37.56 | 37.69 | 00:00:00 | | 2000-10-04 | 6,319,000 | 37.31 | 41.88 | 37.31 | 40.69 | 00:00:00 | | 2000-10-05 | 6,307,500 | 40.19 | 40.56 | 37.31 | 38.19 | 00:00:00 | | 2000-10-06 | 6,968,100 | 37.62 | 38.75 | 34.50 | 35.31 | 00:00:00 | | 2000-10-09 | 4,136,900 | 35.31 | 37.75 | 32.94 | 36.06 | 00:00:00 | | 2000-10-10 | 8,943,700 | 35.06 | 35.12 | 32.00 | 34.25 | 00:00:00 | | 2000-10-11 | 9,617,900 | 32.94 | 37.69 | 32.12 | 35.62 | 00:00:00 | | 2000-10-12 | 14,728,600 | 37.62 | 39.38 | 31.50 | 34.69 | 00:00:00 | | 2000-10-13 | 10,782,800 | 34.50 | 36.50 | 34.00 | 34.56 | 00:00:00 | | 2000-10-16 | 8,487,100 | 34.12 | 34.94 | 31.12 | 31.44 | 00:00:00 | | 2000-10-17 | 15,010,600 | 31.81 | 33.00 | 26.75 | 28.06 | 00:00:00 | | 2000-10-18 | 11,945,800 | 27.00 | 31.38 | 25.50 | 28.44 | 00:00:00 | | 2000-10-19 | 7,708,700 | 31.44 | 35.25 | 31.12 | 35.00 | 00:00:00 | | 2000-10-20 | 6,397,200 | 33.44 | 35.94 | 33.06 | 34.44 | 00:00:00 | | 2000-10-23 | 4,660,600 | 34.25 | 37.12 | 34.12 | 36.31 | 00:00:00 | | 2000-10-24 | 5,634,200 | 35.50 | 35.50 | 32.81 | 33.31 | 00:00:00 | | 2000-10-25 | 8,116,100 | 32.06 | 33.38 | 30.31 | 32.06 | 00:00:00 | | 2000-10-26 | 6,370,800 | 32.31 | 33.25 | 30.19 | 32.81 | 00:00:00 | | 2000-10-27 | 7,432,800 | 34.00 | 34.88 | 30.25 | 31.12 | 00:00:00 | | 2000-10-30 | 5,731,400 | 31.00 | 32.75 | 29.88 | 31.00 | 00:00:00 | | 2000-10-31 | 6,763,600 | 32.12 | 34.62 | 32.12 | 33.81 | 00:00:00 | | 2000-11-01 | 4,487,400 | 31.00 | 33.62 | 30.88 | 32.81 | 00:00:00 | | 2000-11-02 | 7,927,500 | 33.12 | 34.62 | 33.06 | 33.50 | 00:00:00 | | 2000-11-03 | 6,491,300 | 32.81 | 33.00 | 31.50 | 32.19 | 00:00:00 | | 2000-11-06 | 2,726,600 | 32.69 | 33.00 | 31.69 | 32.00 | 00:00:00 | | 2000-11-07 | 3,687,100 | 31.88 | 31.88 | 29.94 | 30.50 | 00:00:00 | | 2000-11-08 | 4,983,000 | 30.75 | 31.12 | 27.88 | 28.00 | 00:00:00 | | 2000-11-09 | 5,680,200 | 27.31 | 29.38 | 26.81 | 28.50 | 00:00:00 | | 2000-11-10 | 5,091,200 | 27.50 | 28.38 | 25.88 | 26.25 | 00:00:00 | | 2000-11-13 | 6,087,100 | 25.81 | 29.81 | 25.56 | 27.94 | 00:00:00 | | 2000-11-14 | 5,337,700 | 29.00 | 30.75 | 28.50 | 30.50 | 00:00:00 | | 2000-11-15 | 7,388,000 | 30.62 | 33.12 | 30.50 | 31.75 | 00:00:00 | | 2000-11-16 | 3,379,000 | 30.69 | 31.88 | 29.00 | 29.00 | 00:00:00 | | 2000-11-17 | 2,681,300 | 28.88 | 30.75 | 28.44 | 29.81 | 00:00:00 | | 2000-11-20 | 4,827,200 | 29.25 | 30.44 | 28.56 | 28.62 | 00:00:00 | | 2000-11-21 | 4,279,200 | 29.00 | 29.38 | 27.62 | 28.44 | 00:00:00 | | 2000-11-22 | 5,115,200 | 28.25 | 30.25 | 28.19 | 29.25 | 00:00:00 | | 2000-11-24 | 2,731,400 | 29.88 | 32.94 | 29.69 | 32.81 | 00:00:00 | | 2000-11-27 | 5,580,600 | 33.56 | 34.12 | 30.62 | 31.25 | 00:00:00 | | 2000-11-28 | 7,339,700 | 31.06 | 31.25 | 27.50 | 27.53 | 00:00:00 | | 2000-11-29 | 4,093,400 | 27.77 | 30.25 | 27.06 | 29.94 | 00:00:00 | | 2000-11-30 | 6,859,800 | 28.30 | 28.94 | 26.50 | 27.50 | 00:00:00 | | 2000-12-01 | 6,070,400 | 27.25 | 30.25 | 27.06 | 27.75 | 00:00:00 | | 2000-12-04 | 3,910,300 | 27.94 | 29.75 | 26.81 | 29.19 | 00:00:00 | | 2000-12-05 | 4,605,200 | 30.06 | 32.88 | 30.00 | 32.88 | 00:00:00 | | 2000-12-06 | 4,808,600 | 32.81 | 34.00 | 31.06 | 31.50 | 00:00:00 | | 2000-12-07 | 2,753,600 | 30.62 | 31.25 | 29.62 | 30.44 | 00:00:00 | | 2000-12-08 | 9,022,400 | 31.75 | 36.00 | 31.62 | 35.94 | 00:00:00 | | 2000-12-11 | 6,140,100 | 35.38 | 37.31 | 34.19 | 36.81 | 00:00:00 | | 2000-12-12 | 7,653,900 | 35.69 | 35.94 | 32.12 | 32.62 | 00:00:00 | | 2000-12-13 | 4,604,900 | 30.75 | 32.50 | 30.25 | 30.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
