|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,219,900 | 29.88 | 30.04 | 29.15 | 29.92 | 00:00:00 | | 2009-07-22 | 5,079,500 | 29.92 | 30.90 | 29.56 | 30.81 | 00:00:00 | | 2009-07-23 | 5,860,300 | 30.64 | 31.63 | 30.26 | 31.48 | 00:00:00 | | 2009-07-24 | 4,444,500 | 31.09 | 31.58 | 30.62 | 31.55 | 00:00:00 | | 2009-07-27 | 3,609,300 | 31.53 | 31.96 | 31.03 | 31.91 | 00:00:00 | | 2009-07-28 | 5,123,300 | 31.69 | 32.34 | 31.29 | 31.72 | 00:00:00 | | 2009-07-29 | 5,425,600 | 31.58 | 31.65 | 30.89 | 31.43 | 00:00:00 | | 2009-07-30 | 7,143,400 | 31.89 | 32.36 | 30.80 | 31.26 | 00:00:00 | | 2009-07-31 | 4,405,400 | 31.32 | 32.20 | 31.13 | 31.88 | 00:00:00 | | 2009-08-03 | 4,360,600 | 32.12 | 32.50 | 31.60 | 32.22 | 00:00:00 | | 2009-08-04 | 4,338,700 | 32.00 | 32.50 | 31.76 | 32.29 | 00:00:00 | | 2009-08-05 | 3,531,600 | 32.29 | 32.47 | 31.57 | 31.82 | 00:00:00 | | 2009-08-06 | 4,364,800 | 31.82 | 32.17 | 31.02 | 31.21 | 00:00:00 | | 2009-08-07 | 4,855,600 | 31.57 | 31.74 | 30.89 | 31.21 | 00:00:00 | | 2009-08-10 | 3,490,700 | 31.16 | 31.29 | 30.33 | 30.63 | 00:00:00 | | 2009-08-11 | 3,545,500 | 30.61 | 30.82 | 30.00 | 30.28 | 00:00:00 | | 2009-08-12 | 4,447,800 | 30.51 | 31.29 | 30.28 | 31.06 | 00:00:00 | | 2009-08-13 | 5,116,700 | 31.19 | 31.70 | 30.37 | 31.65 | 00:00:00 | | 2009-08-14 | 3,633,000 | 31.52 | 31.52 | 30.47 | 30.65 | 00:00:00 | | 2009-08-17 | 4,123,400 | 30.24 | 30.24 | 29.43 | 29.62 | 00:00:00 | | 2009-08-18 | 2,812,200 | 29.73 | 30.24 | 29.68 | 30.19 | 00:00:00 | | 2009-08-19 | 3,137,300 | 29.87 | 30.61 | 29.76 | 30.33 | 00:00:00 | | 2009-08-20 | 2,240,200 | 30.24 | 30.74 | 30.16 | 30.69 | 00:00:00 | | 2009-08-21 | 3,148,400 | 31.03 | 31.41 | 30.55 | 31.40 | 00:00:00 | | 2009-08-24 | 2,793,600 | 31.39 | 31.70 | 30.82 | 30.97 | 00:00:00 | | 2009-08-25 | 4,245,200 | 31.03 | 31.60 | 30.73 | 31.24 | 00:00:00 | | 2009-08-26 | 4,376,800 | 31.33 | 32.09 | 31.21 | 31.78 | 00:00:00 | | 2009-08-27 | 2,547,800 | 31.61 | 31.79 | 31.04 | 31.70 | 00:00:00 | | 2009-08-28 | 3,513,400 | 32.10 | 32.79 | 31.67 | 31.85 | 00:00:00 | | 2009-08-31 | 3,167,800 | 31.66 | 31.75 | 31.10 | 31.20 | 00:00:00 | | 2009-09-01 | 5,590,400 | 31.37 | 31.91 | 30.10 | 30.12 | 00:00:00 | | 2009-09-02 | 2,912,800 | 30.20 | 30.69 | 29.87 | 30.30 | 00:00:00 | | 2009-09-03 | 3,266,000 | 30.29 | 30.80 | 29.86 | 30.74 | 00:00:00 | | 2009-09-04 | 3,398,300 | 31.27 | 31.66 | 30.95 | 31.65 | 00:00:00 | | 2009-09-08 | 3,745,800 | 32.00 | 32.40 | 31.25 | 32.19 | 00:00:00 | | 2009-09-09 | 5,466,700 | 32.25 | 33.30 | 31.92 | 33.21 | 00:00:00 | | 2009-09-10 | 6,765,700 | 33.35 | 34.35 | 33.00 | 34.32 | 00:00:00 | | 2009-09-11 | 5,693,000 | 34.41 | 34.64 | 33.77 | 34.25 | 00:00:00 | | 2009-09-14 | 4,643,700 | 34.02 | 34.87 | 33.83 | 34.84 | 00:00:00 | | 2009-09-15 | 5,261,200 | 34.82 | 35.54 | 34.81 | 35.48 | 00:00:00 | | 2009-09-16 | 4,907,800 | 35.49 | 35.57 | 35.02 | 35.51 | 00:00:00 | | 2009-09-17 | 5,171,100 | 35.27 | 35.52 | 34.52 | 34.86 | 00:00:00 | | 2009-09-18 | 5,198,500 | 35.11 | 35.62 | 34.76 | 35.54 | 00:00:00 | | 2009-09-21 | 2,717,000 | 35.29 | 35.83 | 35.28 | 35.46 | 00:00:00 | | 2009-09-22 | 2,830,600 | 35.59 | 36.12 | 35.36 | 35.77 | 00:00:00 | | 2009-09-23 | 3,785,500 | 35.99 | 36.36 | 35.65 | 35.65 | 00:00:00 | | 2009-09-24 | 4,727,800 | 36.00 | 36.00 | 34.57 | 35.06 | 00:00:00 | | 2009-09-25 | 2,690,700 | 35.06 | 35.24 | 34.57 | 34.96 | 00:00:00 | | 2009-09-28 | 3,151,400 | 35.02 | 35.95 | 35.02 | 35.65 | 00:00:00 | | 2009-09-29 | 2,774,700 | 35.54 | 35.98 | 35.08 | 35.35 | 00:00:00 | | 2009-09-30 | 4,521,900 | 35.40 | 36.24 | 34.78 | 35.86 | 00:00:00 | | 2009-10-01 | 4,787,700 | 35.71 | 36.08 | 34.13 | 34.20 | 00:00:00 | | 2009-10-02 | 5,147,600 | 33.95 | 34.25 | 33.31 | 33.43 | 00:00:00 | | 2009-10-05 | 5,235,500 | 33.80 | 34.54 | 33.22 | 34.42 | 00:00:00 | | 2009-10-06 | 4,022,700 | 34.72 | 35.52 | 34.67 | 35.38 | 00:00:00 | | 2009-10-07 | 3,822,600 | 35.25 | 35.33 | 34.61 | 35.23 | 00:00:00 | | 2009-10-08 | 5,161,400 | 35.59 | 36.17 | 35.02 | 35.69 | 00:00:00 | | 2009-10-09 | 5,246,200 | 35.83 | 36.96 | 35.70 | 36.92 | 00:00:00 | | 2009-10-12 | 3,851,800 | 36.96 | 37.71 | 36.82 | 37.21 | 00:00:00 | | 2009-10-13 | 4,688,700 | 37.25 | 37.50 | 36.83 | 37.00 | 00:00:00 | | 2009-10-14 | 6,533,900 | 37.37 | 37.40 | 36.07 | 36.70 | 00:00:00 | | 2009-10-15 | 4,159,900 | 36.83 | 36.83 | 36.05 | 36.71 | 00:00:00 | | 2009-10-16 | 4,391,600 | 36.50 | 36.58 | 35.21 | 35.58 | 00:00:00 | | 2009-10-19 | 3,629,500 | 35.75 | 36.10 | 35.30 | 36.06 | 00:00:00 | | 2009-10-20 | 4,143,500 | 35.91 | 36.72 | 35.73 | 35.99 | 00:00:00 | | 2009-10-21 | 3,901,200 | 35.86 | 36.35 | 34.96 | 35.04 | 00:00:00 | | 2009-10-22 | 3,098,100 | 35.26 | 36.09 | 34.61 | 35.98 | 00:00:00 | | 2009-10-23 | 2,711,900 | 36.03 | 36.03 | 34.92 | 35.07 | 00:00:00 | | 2009-10-26 | 3,309,000 | 35.00 | 36.11 | 34.75 | 35.01 | 00:00:00 | | 2009-10-27 | 3,303,400 | 35.02 | 35.41 | 34.15 | 34.38 | 00:00:00 | | 2009-10-28 | 4,378,400 | 34.28 | 34.76 | 33.25 | 33.25 | 00:00:00 | | 2009-10-29 | 4,352,300 | 33.60 | 34.48 | 33.52 | 34.28 | 00:00:00 | | 2009-10-30 | 5,795,500 | 33.90 | 34.09 | 32.26 | 32.51 | 00:00:00 | | 2009-11-02 | 3,542,900 | 32.58 | 33.19 | 32.05 | 32.86 | 00:00:00 | | 2009-11-03 | 6,033,000 | 31.89 | 31.95 | 31.06 | 31.70 | 00:00:00 | | 2009-11-04 | 3,759,300 | 32.16 | 32.45 | 31.70 | 31.77 | 00:00:00 | | 2009-11-05 | 3,084,200 | 32.15 | 32.96 | 32.01 | 32.88 | 00:00:00 | | 2009-11-06 | 2,598,500 | 32.74 | 33.36 | 32.51 | 32.86 | 00:00:00 | | 2009-11-09 | 3,725,600 | 33.01 | 33.79 | 33.01 | 33.47 | 00:00:00 | | 2009-11-10 | 3,563,200 | 33.19 | 33.81 | 32.81 | 33.03 | 00:00:00 | | 2009-11-11 | 3,029,700 | 33.30 | 34.13 | 33.26 | 33.64 | 00:00:00 | | 2009-11-12 | 2,381,400 | 33.61 | 33.93 | 32.93 | 32.98 | 00:00:00 | | 2009-11-13 | 2,774,500 | 33.03 | 33.57 | 32.83 | 33.21 | 00:00:00 | | 2009-11-16 | 2,801,600 | 33.44 | 34.13 | 33.21 | 33.80 | 00:00:00 | | 2009-11-17 | 1,780,100 | 33.58 | 33.94 | 33.47 | 33.80 | 00:00:00 | | 2009-11-18 | 1,639,500 | 33.65 | 33.83 | 33.08 | 33.22 | 00:00:00 | | 2009-11-19 | 3,198,600 | 32.81 | 32.82 | 31.88 | 32.14 | 00:00:00 | | 2009-11-20 | 2,894,000 | 31.83 | 32.09 | 31.64 | 31.89 | 00:00:00 | | 2009-11-23 | 2,039,800 | 32.20 | 32.70 | 32.00 | 32.16 | 00:00:00 | | 2009-11-24 | 2,931,100 | 32.07 | 32.42 | 31.66 | 32.27 | 00:00:00 | | 2009-11-25 | 1,753,100 | 32.41 | 32.67 | 32.28 | 32.57 | 00:00:00 | | 2009-11-27 | 1,105,200 | 31.55 | 32.28 | 31.45 | 31.92 | 00:00:00 | | 2009-11-30 | 4,974,000 | 31.81 | 32.13 | 31.13 | 31.24 | 00:00:00 | | 2009-12-01 | 6,147,500 | 31.33 | 31.86 | 31.33 | 31.71 | 00:00:00 | | 2009-12-02 | 4,820,000 | 31.76 | 32.83 | 31.76 | 32.76 | 00:00:00 | | 2009-12-03 | 9,006,900 | 32.97 | 34.78 | 32.89 | 34.60 | 00:00:00 | | 2009-12-04 | 8,925,300 | 35.09 | 36.07 | 34.71 | 35.69 | 00:00:00 | | 2009-12-07 | 4,389,800 | 35.54 | 36.24 | 35.46 | 36.05 | 00:00:00 | | 2009-12-08 | 3,555,900 | 35.72 | 36.13 | 35.34 | 35.82 | 00:00:00 | | 2009-12-09 | 3,339,500 | 35.77 | 36.27 | 35.44 | 36.02 | 00:00:00 | | 2009-12-10 | 2,320,600 | 36.14 | 36.50 | 35.88 | 35.91 | 00:00:00 | | 2009-12-11 | 1,798,100 | 36.13 | 36.35 | 35.60 | 35.75 | 00:00:00 | | 2009-12-14 | 2,410,500 | 35.95 | 36.25 | 35.70 | 36.09 | 00:00:00 | | 2009-12-15 | 3,037,600 | 35.90 | 36.55 | 35.87 | 36.16 | 00:00:00 | | 2009-12-16 | 2,761,800 | 36.25 | 37.00 | 36.16 | 36.48 | 00:00:00 | | 2009-12-17 | 2,038,700 | 36.39 | 36.42 | 35.67 | 35.73 | 00:00:00 | | 2009-12-18 | 3,435,800 | 35.77 | 36.20 | 35.54 | 36.19 | 00:00:00 | | 2009-12-21 | 2,555,300 | 36.30 | 37.26 | 36.30 | 37.03 | 00:00:00 | | 2009-12-22 | 1,786,400 | 37.18 | 37.49 | 37.02 | 37.07 | 00:00:00 | | 2009-12-23 | 1,364,000 | 37.22 | 37.25 | 36.69 | 36.79 | 00:00:00 | | 2009-12-24 | 746,000 | 36.84 | 37.42 | 36.68 | 37.40 | 00:00:00 | | 2009-12-28 | 1,808,100 | 37.45 | 37.49 | 36.59 | 36.79 | 00:00:00 | | 2009-12-29 | 1,928,100 | 36.82 | 36.89 | 36.24 | 36.30 | 00:00:00 | | 2009-12-30 | 1,189,300 | 36.26 | 36.92 | 36.22 | 36.83 | 00:00:00 | | 2009-12-31 | 1,734,400 | 36.83 | 37.03 | 36.16 | 36.16 | 00:00:00 | | 2010-01-04 | 2,827,000 | 36.60 | 37.37 | 36.57 | 36.92 | 00:00:00 | | 2010-01-05 | 2,136,200 | 36.85 | 36.93 | 36.27 | 36.51 | 00:00:00 | | 2010-01-06 | 2,379,400 | 36.40 | 36.83 | 36.27 | 36.37 | 00:00:00 | | 2010-01-07 | 2,311,900 | 36.21 | 36.64 | 35.73 | 36.57 | 00:00:00 | | 2010-01-08 | 2,379,600 | 36.47 | 37.18 | 36.34 | 37.12 | 00:00:00 | | 2010-01-11 | 1,961,400 | 37.23 | 37.41 | 36.35 | 36.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
