|
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 | 2009-01-28 | 4,104,500 | 19.95 | 20.50 | 19.91 | 20.37 | 00:00:00 | 2009-01-29 | 4,975,200 | 20.09 | 20.19 | 18.79 | 19.03 | 00:00:00 | 2009-01-30 | 8,672,300 | 19.82 | 21.22 | 19.65 | 20.04 | 00:00:00 | 2009-02-02 | 5,394,500 | 19.66 | 20.46 | 19.33 | 19.76 | 00:00:00 | 2009-02-03 | 5,170,200 | 19.76 | 19.94 | 19.05 | 19.40 | 00:00:00 | 2009-02-04 | 4,802,400 | 19.22 | 20.29 | 19.12 | 19.27 | 00:00:00 | 2009-02-05 | 4,696,600 | 18.88 | 20.16 | 18.73 | 19.81 | 00:00:00 | 2009-02-06 | 4,020,500 | 19.78 | 20.74 | 19.71 | 20.51 | 00:00:00 | 2009-02-09 | 6,155,200 | 20.54 | 21.02 | 20.03 | 20.72 | 00:00:00 | 2009-02-10 | 6,843,000 | 20.70 | 21.37 | 19.58 | 19.67 | 00:00:00 | 2009-02-11 | 4,403,700 | 19.68 | 19.89 | 19.04 | 19.42 | 00:00:00 | 2009-02-12 | 4,908,700 | 19.09 | 19.91 | 18.81 | 19.65 | 00:00:00 | 2009-02-13 | 3,216,700 | 19.63 | 20.15 | 19.58 | 19.70 | 00:00:00 | 2009-02-17 | 5,936,400 | 19.02 | 19.20 | 18.05 | 18.07 | 00:00:00 | 2009-02-18 | 6,290,000 | 18.31 | 18.58 | 17.61 | 18.02 | 00:00:00 | 2009-02-19 | 4,353,300 | 18.15 | 18.20 | 16.91 | 16.95 | 00:00:00 | 2009-02-20 | 6,617,300 | 16.76 | 17.56 | 16.48 | 17.35 | 00:00:00 | 2009-02-23 | 5,526,900 | 17.38 | 17.46 | 16.50 | 16.61 | 00:00:00 | 2009-02-24 | 4,720,300 | 16.69 | 17.44 | 16.62 | 17.33 | 00:00:00 | 2009-02-25 | 6,984,900 | 17.43 | 18.48 | 16.84 | 17.95 | 00:00:00 | 2009-02-26 | 6,827,700 | 17.98 | 18.55 | 17.50 | 17.56 | 00:00:00 | 2009-02-27 | 5,163,300 | 17.26 | 17.77 | 17.12 | 17.25 | 00:00:00 | 2009-03-02 | 5,157,700 | 16.94 | 17.19 | 16.23 | 16.28 | 00:00:00 | 2009-03-03 | 3,774,400 | 16.36 | 16.59 | 15.89 | 16.06 | 00:00:00 | 2009-03-04 | 5,436,800 | 16.16 | 17.03 | 16.16 | 16.77 | 00:00:00 | 2009-03-05 | 3,902,600 | 16.41 | 16.98 | 16.23 | 16.29 | 00:00:00 | 2009-03-06 | 5,720,100 | 16.31 | 16.69 | 15.28 | 15.63 | 00:00:00 | 2009-03-09 | 3,774,900 | 15.43 | 16.34 | 15.36 | 15.54 | 00:00:00 | 2009-03-10 | 4,231,600 | 15.98 | 16.66 | 15.66 | 16.64 | 00:00:00 | 2009-03-11 | 3,384,100 | 16.82 | 17.17 | 16.45 | 17.08 | 00:00:00 | 2009-03-12 | 3,583,100 | 16.99 | 17.85 | 16.77 | 17.79 | 00:00:00 | 2009-03-13 | 5,123,500 | 17.79 | 18.71 | 17.53 | 18.52 | 00:00:00 | 2009-03-16 | 7,223,000 | 18.66 | 19.19 | 18.37 | 18.63 | 00:00:00 | 2009-03-17 | 5,876,300 | 18.82 | 19.75 | 18.40 | 19.75 | 00:00:00 | 2009-03-18 | 7,438,000 | 19.68 | 20.76 | 19.20 | 20.50 | 00:00:00 | 2009-03-19 | 6,315,600 | 20.80 | 21.35 | 20.56 | 20.61 | 00:00:00 | 2009-03-20 | 7,624,400 | 20.79 | 20.90 | 19.29 | 19.51 | 00:00:00 | 2009-03-23 | 7,968,300 | 19.82 | 20.93 | 19.82 | 20.84 | 00:00:00 | 2009-03-24 | 4,234,300 | 20.64 | 20.64 | 20.10 | 20.15 | 00:00:00 | 2009-03-25 | 6,693,700 | 20.30 | 21.64 | 20.19 | 20.86 | 00:00:00 | 2009-03-26 | 4,832,900 | 21.17 | 22.16 | 20.98 | 22.14 | 00:00:00 | 2009-03-27 | 3,597,500 | 21.52 | 22.07 | 21.31 | 21.48 | 00:00:00 | 2009-03-30 | 6,217,300 | 20.97 | 21.16 | 19.84 | 20.09 | 00:00:00 | 2009-03-31 | 5,092,500 | 20.11 | 20.42 | 19.78 | 20.00 | 00:00:00 | 2009-04-01 | 4,021,000 | 19.64 | 20.56 | 19.45 | 20.34 | 00:00:00 | 2009-04-02 | 5,291,200 | 20.73 | 21.85 | 20.73 | 21.58 | 00:00:00 | 2009-04-03 | 7,698,900 | 21.50 | 23.39 | 21.35 | 23.10 | 00:00:00 | 2009-04-06 | 5,349,000 | 22.68 | 22.96 | 21.90 | 22.41 | 00:00:00 | 2009-04-07 | 3,899,100 | 21.96 | 22.07 | 21.24 | 21.40 | 00:00:00 | 2009-04-08 | 3,497,400 | 21.64 | 22.17 | 21.42 | 22.17 | 00:00:00 | 2009-04-09 | 5,687,100 | 22.59 | 23.80 | 22.46 | 23.69 | 00:00:00 | 2009-04-13 | 3,990,900 | 23.60 | 23.85 | 23.00 | 23.66 | 00:00:00 | 2009-04-14 | 6,028,100 | 23.75 | 24.72 | 23.45 | 23.91 | 00:00:00 | 2009-04-15 | 3,955,500 | 23.40 | 23.56 | 23.00 | 23.50 | 00:00:00 | 2009-04-16 | 3,922,400 | 23.89 | 24.61 | 23.44 | 24.49 | 00:00:00 | 2009-04-17 | 3,735,100 | 24.51 | 25.00 | 24.01 | 24.86 | 00:00:00 | 2009-04-20 | 5,643,600 | 24.35 | 24.40 | 23.35 | 23.45 | 00:00:00 | 2009-04-21 | 6,249,200 | 23.34 | 24.24 | 22.95 | 23.72 | 00:00:00 | 2009-04-22 | 9,829,800 | 23.52 | 26.35 | 23.23 | 25.78 | 00:00:00 | 2009-04-23 | 7,886,000 | 25.80 | 25.87 | 24.48 | 25.70 | 00:00:00 | 2009-04-24 | 6,756,500 | 25.22 | 25.97 | 24.68 | 25.83 | 00:00:00 | 2009-04-27 | 6,704,200 | 25.46 | 26.29 | 25.18 | 26.02 | 00:00:00 | 2009-04-28 | 6,218,800 | 25.99 | 26.54 | 25.30 | 26.27 | 00:00:00 | 2009-04-29 | 7,200,700 | 26.56 | 27.21 | 25.91 | 26.88 | 00:00:00 | 2009-04-30 | 6,856,700 | 27.12 | 28.41 | 26.85 | 27.74 | 00:00:00 | 2009-05-01 | 4,060,900 | 27.75 | 27.84 | 26.89 | 27.30 | 00:00:00 | 2009-05-04 | 5,876,800 | 27.18 | 29.12 | 27.15 | 29.08 | 00:00:00 | 2009-05-05 | 4,949,900 | 29.16 | 29.16 | 27.96 | 28.44 | 00:00:00 | 2009-05-06 | 4,224,500 | 28.44 | 28.91 | 28.00 | 28.64 | 00:00:00 | 2009-05-07 | 5,801,900 | 28.71 | 29.00 | 26.17 | 26.88 | 00:00:00 | 2009-05-08 | 7,497,600 | 27.23 | 27.39 | 25.92 | 26.18 | 00:00:00 | 2009-05-11 | 5,468,200 | 25.68 | 26.25 | 25.01 | 25.90 | 00:00:00 | 2009-05-12 | 4,789,900 | 26.13 | 26.32 | 24.65 | 25.31 | 00:00:00 | 2009-05-13 | 5,573,300 | 24.72 | 25.19 | 24.63 | 24.84 | 00:00:00 | 2009-05-14 | 4,567,700 | 25.00 | 25.82 | 24.84 | 25.51 | 00:00:00 | 2009-05-15 | 3,652,100 | 25.51 | 25.97 | 25.14 | 25.24 | 00:00:00 | 2009-05-18 | 3,410,700 | 25.54 | 26.28 | 25.38 | 26.22 | 00:00:00 | 2009-05-19 | 3,970,600 | 26.22 | 27.40 | 25.88 | 26.85 | 00:00:00 | 2009-05-20 | 4,647,300 | 27.14 | 27.87 | 26.41 | 26.56 | 00:00:00 | 2009-05-21 | 4,984,700 | 26.15 | 26.39 | 25.42 | 25.81 | 00:00:00 | 2009-05-22 | 3,318,000 | 25.79 | 26.06 | 25.27 | 25.52 | 00:00:00 | 2009-05-26 | 4,656,300 | 24.97 | 26.92 | 24.97 | 26.79 | 00:00:00 | 2009-05-27 | 6,287,100 | 26.75 | 27.49 | 26.32 | 26.62 | 00:00:00 | 2009-05-28 | 4,915,200 | 26.84 | 27.22 | 25.75 | 26.78 | 00:00:00 | 2009-05-29 | 4,939,700 | 26.76 | 27.18 | 26.36 | 27.00 | 00:00:00 | 2009-06-01 | 8,043,300 | 27.48 | 29.68 | 27.40 | 29.45 | 00:00:00 | 2009-06-02 | 7,241,900 | 29.14 | 29.40 | 27.67 | 27.92 | 00:00:00 | 2009-06-03 | 4,985,100 | 27.67 | 27.80 | 26.88 | 27.18 | 00:00:00 | 2009-06-04 | 5,353,300 | 27.16 | 27.91 | 26.93 | 27.67 | 00:00:00 | 2009-06-05 | 6,052,300 | 27.68 | 28.00 | 26.36 | 26.49 | 00:00:00 | 2009-06-08 | 4,656,800 | 26.51 | 26.80 | 25.93 | 26.43 | 00:00:00 | 2009-06-09 | 5,814,600 | 26.76 | 27.17 | 26.38 | 26.90 | 00:00:00 | 2009-06-10 | 4,993,800 | 27.28 | 27.34 | 26.43 | 26.78 | 00:00:00 | 2009-06-11 | 6,135,900 | 26.68 | 27.06 | 26.33 | 26.38 | 00:00:00 | 2009-06-12 | 5,033,500 | 26.36 | 26.57 | 25.41 | 25.88 | 00:00:00 | 2009-06-15 | 4,249,000 | 25.75 | 25.75 | 24.73 | 25.50 | 00:00:00 | 2009-06-16 | 3,852,500 | 25.60 | 25.77 | 24.85 | 24.99 | 00:00:00 | 2009-06-17 | 3,938,800 | 25.18 | 25.51 | 24.41 | 25.18 | 00:00:00 | 2009-06-18 | 3,382,600 | 25.18 | 25.51 | 24.94 | 25.07 | 00:00:00 | 2009-06-19 | 4,331,700 | 25.41 | 25.63 | 25.10 | 25.32 | 00:00:00 | 2009-06-22 | 7,837,600 | 25.08 | 25.39 | 24.03 | 24.04 | 00:00:00 | 2009-06-23 | 6,505,500 | 24.00 | 24.18 | 23.03 | 23.64 | 00:00:00 | 2009-06-24 | 9,390,900 | 23.80 | 24.17 | 23.40 | 23.83 | 00:00:00 | 2009-06-25 | 4,927,100 | 23.78 | 24.67 | 23.50 | 24.60 | 00:00:00 | 2009-06-26 | 6,333,700 | 24.38 | 25.34 | 24.38 | 24.82 | 00:00:00 | 2009-06-29 | 3,309,000 | 24.74 | 25.08 | 24.39 | 24.81 | 00:00:00 | 2009-06-30 | 5,873,600 | 24.97 | 25.40 | 24.72 | 25.25 | 00:00:00 | 2009-07-01 | 6,610,700 | 25.36 | 26.36 | 25.14 | 25.81 | 00:00:00 | 2009-07-02 | 7,611,200 | 25.57 | 26.06 | 25.50 | 25.55 | 00:00:00 | 2009-07-06 | 6,137,800 | 25.57 | 26.34 | 25.41 | 26.08 | 00:00:00 | 2009-07-07 | 6,366,300 | 26.10 | 26.63 | 25.41 | 25.44 | 00:00:00 | 2009-07-08 | 5,569,800 | 25.43 | 25.64 | 24.75 | 25.13 | 00:00:00 | 2009-07-09 | 8,095,000 | 25.91 | 26.54 | 25.54 | 26.36 | 00:00:00 | 2009-07-10 | 5,629,600 | 26.20 | 26.55 | 25.63 | 26.06 | 00:00:00 | 2009-07-13 | 6,280,600 | 26.18 | 27.01 | 25.55 | 26.97 | 00:00:00 | 2009-07-14 | 8,271,000 | 27.42 | 28.07 | 27.35 | 27.86 | 00:00:00 | 2009-07-15 | 10,302,300 | 28.54 | 29.00 | 28.27 | 28.68 | 00:00:00 | 2009-07-16 | 5,977,600 | 28.66 | 29.64 | 28.37 | 29.51 | 00:00:00 | 2009-07-17 | 4,922,700 | 29.52 | 29.76 | 28.90 | 29.67 | 00:00:00 | 2009-07-20 | 5,239,800 | 29.76 | 30.30 | 29.57 | 30.02 | 00:00:00 | 2009-07-21 | 5,219,900 | 29.88 | 30.04 | 29.15 | 29.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|