|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 3,169,800 | 27.32 | 27.49 | 26.73 | 27.21 | 00:00:00 | | 2010-07-06 | 3,935,300 | 27.77 | 27.99 | 27.02 | 27.30 | 00:00:00 | | 2010-07-07 | 3,983,000 | 27.18 | 28.69 | 27.18 | 28.66 | 00:00:00 | | 2010-07-08 | 5,542,200 | 28.90 | 29.00 | 27.91 | 28.70 | 00:00:00 | | 2010-07-09 | 5,773,200 | 29.36 | 30.05 | 29.17 | 29.80 | 00:00:00 | | 2010-07-12 | 4,420,500 | 29.82 | 30.25 | 29.29 | 29.51 | 00:00:00 | | 2010-07-13 | 7,355,400 | 30.07 | 31.57 | 29.90 | 31.27 | 00:00:00 | | 2010-07-14 | 8,119,500 | 31.36 | 31.99 | 30.22 | 30.54 | 00:00:00 | | 2010-07-15 | 6,053,600 | 30.73 | 30.75 | 30.06 | 30.52 | 00:00:00 | | 2010-07-16 | 5,432,300 | 30.58 | 30.62 | 29.21 | 29.23 | 00:00:00 | | 2010-07-19 | 3,731,000 | 29.47 | 30.09 | 29.39 | 30.04 | 00:00:00 | | 2010-07-20 | 4,644,100 | 29.44 | 30.50 | 28.94 | 30.46 | 00:00:00 | | 2010-07-21 | 5,143,100 | 30.63 | 30.77 | 29.69 | 29.71 | 00:00:00 | | 2010-07-22 | 4,539,300 | 30.11 | 31.08 | 29.98 | 30.83 | 00:00:00 | | 2010-07-23 | 3,034,400 | 30.71 | 31.26 | 30.31 | 31.19 | 00:00:00 | | 2010-07-26 | 3,084,300 | 31.15 | 31.88 | 30.61 | 31.83 | 00:00:00 | | 2010-07-27 | 3,578,100 | 32.00 | 32.18 | 31.23 | 31.57 | 00:00:00 | | 2010-07-28 | 2,431,800 | 31.43 | 31.74 | 30.76 | 30.91 | 00:00:00 | | 2010-07-29 | 3,960,800 | 31.16 | 31.70 | 30.19 | 30.82 | 00:00:00 | | 2010-07-30 | 5,247,300 | 30.62 | 31.87 | 29.89 | 31.67 | 00:00:00 | | 2010-08-02 | 2,790,100 | 32.02 | 32.49 | 31.70 | 32.26 | 00:00:00 | | 2010-08-03 | 2,713,500 | 32.19 | 32.42 | 31.70 | 32.37 | 00:00:00 | | 2010-08-04 | 2,779,600 | 32.39 | 32.77 | 32.07 | 32.70 | 00:00:00 | | 2010-08-05 | 2,300,800 | 32.37 | 32.90 | 32.16 | 32.52 | 00:00:00 | | 2010-08-06 | 2,880,300 | 32.02 | 32.67 | 31.74 | 32.30 | 00:00:00 | | 2010-08-09 | 1,944,800 | 32.57 | 32.58 | 31.93 | 32.52 | 00:00:00 | | 2010-08-10 | 4,580,400 | 32.00 | 32.00 | 31.06 | 31.43 | 00:00:00 | | 2010-08-11 | 5,042,400 | 30.66 | 30.90 | 29.55 | 29.78 | 00:00:00 | | 2010-08-12 | 3,787,200 | 29.00 | 29.78 | 28.61 | 29.12 | 00:00:00 | | 2010-08-13 | 3,112,900 | 29.45 | 29.91 | 29.09 | 29.10 | 00:00:00 | | 2010-08-16 | 3,042,300 | 28.89 | 29.51 | 28.70 | 29.05 | 00:00:00 | | 2010-08-17 | 2,437,200 | 29.39 | 29.98 | 29.14 | 29.73 | 00:00:00 | | 2010-08-18 | 3,535,000 | 29.60 | 30.49 | 29.37 | 30.28 | 00:00:00 | | 2010-08-19 | 3,227,800 | 30.20 | 30.43 | 29.56 | 29.93 | 00:00:00 | | 2010-08-20 | 2,468,300 | 29.90 | 30.06 | 29.31 | 29.72 | 00:00:00 | | 2010-08-23 | 3,081,900 | 29.86 | 30.14 | 28.99 | 29.01 | 00:00:00 | | 2010-08-24 | 3,703,800 | 28.53 | 29.02 | 28.33 | 28.60 | 00:00:00 | | 2010-08-25 | 3,592,500 | 28.40 | 29.11 | 27.91 | 29.04 | 00:00:00 | | 2010-08-26 | 2,563,300 | 29.22 | 29.31 | 28.42 | 28.60 | 00:00:00 | | 2010-08-27 | 3,793,800 | 28.83 | 29.22 | 27.85 | 29.13 | 00:00:00 | | 2010-08-30 | 1,888,600 | 28.92 | 29.24 | 28.41 | 28.41 | 00:00:00 | | 2010-08-31 | 3,687,900 | 28.19 | 28.60 | 27.75 | 28.01 | 00:00:00 | | 2010-09-01 | 3,183,500 | 28.59 | 29.32 | 28.43 | 28.99 | 00:00:00 | | 2010-09-02 | 3,144,200 | 28.97 | 29.80 | 28.88 | 29.77 | 00:00:00 | | 2010-09-03 | 2,186,600 | 30.27 | 30.46 | 29.62 | 30.35 | 00:00:00 | | 2010-09-07 | 4,148,700 | 29.64 | 29.85 | 28.49 | 28.66 | 00:00:00 | | 2010-09-08 | 3,455,000 | 28.84 | 29.10 | 28.27 | 28.76 | 00:00:00 | | 2010-09-09 | 2,763,500 | 29.19 | 29.23 | 28.59 | 28.91 | 00:00:00 | | 2010-09-10 | 2,918,800 | 29.02 | 29.08 | 27.94 | 28.43 | 00:00:00 | | 2010-09-13 | 2,426,400 | 28.83 | 29.50 | 28.83 | 29.29 | 00:00:00 | | 2010-09-14 | 2,444,400 | 29.14 | 30.17 | 28.90 | 29.81 | 00:00:00 | | 2010-09-15 | 1,628,200 | 29.59 | 30.09 | 29.34 | 30.01 | 00:00:00 | | 2010-09-16 | 7,658,300 | 29.82 | 31.21 | 29.82 | 31.08 | 00:00:00 | | 2010-09-17 | 4,184,800 | 31.19 | 31.35 | 30.77 | 31.05 | 00:00:00 | | 2010-09-20 | 3,607,700 | 31.14 | 31.62 | 30.83 | 31.55 | 00:00:00 | | 2010-09-21 | 5,989,400 | 31.49 | 32.33 | 31.32 | 32.29 | 00:00:00 | | 2010-09-22 | 5,305,300 | 32.02 | 32.46 | 31.60 | 32.01 | 00:00:00 | | 2010-09-23 | 5,512,800 | 31.63 | 33.38 | 31.44 | 32.81 | 00:00:00 | | 2010-09-24 | 5,274,100 | 33.09 | 33.69 | 33.04 | 33.45 | 00:00:00 | | 2010-09-27 | 2,845,300 | 33.43 | 34.06 | 33.20 | 33.81 | 00:00:00 | | 2010-09-28 | 4,594,600 | 34.05 | 34.99 | 33.60 | 34.90 | 00:00:00 | | 2010-09-29 | 4,376,700 | 34.78 | 35.32 | 34.66 | 35.12 | 00:00:00 | | 2010-09-30 | 4,902,800 | 35.28 | 35.70 | 34.68 | 35.23 | 00:00:00 | | 2010-10-01 | 3,800,100 | 35.46 | 35.74 | 34.67 | 35.01 | 00:00:00 | | 2010-10-04 | 4,113,400 | 34.85 | 35.00 | 34.00 | 34.24 | 00:00:00 | | 2010-10-05 | 3,729,400 | 34.68 | 35.27 | 34.58 | 35.16 | 00:00:00 | | 2010-10-06 | 3,576,800 | 35.16 | 35.18 | 34.23 | 34.70 | 00:00:00 | | 2010-10-07 | 2,684,400 | 34.80 | 35.18 | 34.32 | 35.00 | 00:00:00 | | 2010-10-08 | 6,376,900 | 34.10 | 34.55 | 33.01 | 34.45 | 00:00:00 | | 2010-10-11 | 2,758,300 | 34.41 | 35.13 | 34.20 | 34.52 | 00:00:00 | | 2010-10-12 | 3,945,500 | 34.30 | 34.91 | 34.15 | 34.69 | 00:00:00 | | 2010-10-13 | 2,621,200 | 34.85 | 35.15 | 34.56 | 34.96 | 00:00:00 | | 2010-10-14 | 2,248,600 | 34.81 | 35.29 | 34.67 | 34.96 | 00:00:00 | | 2010-10-15 | 3,900,700 | 35.24 | 35.71 | 34.70 | 35.67 | 00:00:00 | | 2010-10-18 | 2,304,100 | 35.73 | 35.75 | 35.14 | 35.65 | 00:00:00 | | 2010-10-19 | 3,790,300 | 35.20 | 36.21 | 34.81 | 35.16 | 00:00:00 | | 2010-10-20 | 2,323,600 | 35.32 | 35.80 | 35.02 | 35.59 | 00:00:00 | | 2010-10-21 | 3,301,200 | 35.74 | 36.08 | 35.52 | 35.90 | 00:00:00 | | 2010-10-22 | 3,563,300 | 36.00 | 36.20 | 35.74 | 35.99 | 00:00:00 | | 2010-10-25 | 3,094,600 | 36.22 | 37.06 | 36.16 | 36.81 | 00:00:00 | | 2010-10-26 | 3,504,800 | 36.63 | 36.68 | 35.78 | 35.99 | 00:00:00 | | 2010-10-27 | 3,198,900 | 35.69 | 36.58 | 35.56 | 36.56 | 00:00:00 | | 2010-10-28 | 6,284,500 | 35.78 | 36.19 | 35.41 | 35.48 | 00:00:00 | | 2010-10-29 | 4,311,400 | 35.44 | 35.86 | 35.12 | 35.72 | 00:00:00 | | 2010-11-01 | 3,417,300 | 35.77 | 35.99 | 35.27 | 35.56 | 00:00:00 | | 2010-11-02 | 2,867,600 | 35.76 | 35.91 | 35.15 | 35.86 | 00:00:00 | | 2010-11-03 | 2,691,200 | 35.72 | 36.11 | 35.52 | 36.08 | 00:00:00 | | 2010-11-04 | 3,004,300 | 36.66 | 37.81 | 36.47 | 37.81 | 00:00:00 | | 2010-11-05 | 2,130,000 | 37.81 | 38.14 | 37.37 | 37.57 | 00:00:00 | | 2010-11-08 | 1,843,900 | 37.32 | 38.19 | 37.25 | 37.92 | 00:00:00 | | 2010-11-09 | 2,196,000 | 37.96 | 38.13 | 37.23 | 37.42 | 00:00:00 | | 2010-11-10 | 2,382,800 | 37.29 | 37.54 | 36.65 | 37.38 | 00:00:00 | | 2010-11-11 | 1,652,500 | 36.19 | 37.07 | 36.05 | 36.96 | 00:00:00 | | 2010-11-12 | 2,087,300 | 36.53 | 37.27 | 36.12 | 36.68 | 00:00:00 | | 2010-11-15 | 1,803,300 | 36.86 | 37.20 | 36.63 | 36.66 | 00:00:00 | | 2010-11-16 | 3,363,600 | 36.25 | 36.83 | 35.74 | 35.92 | 00:00:00 | | 2010-11-17 | 2,434,900 | 35.88 | 36.31 | 35.62 | 35.80 | 00:00:00 | | 2010-11-18 | 2,042,800 | 36.25 | 37.04 | 36.16 | 36.53 | 00:00:00 | | 2010-11-19 | 1,890,100 | 36.51 | 36.98 | 36.37 | 36.74 | 00:00:00 | | 2010-11-22 | 1,695,000 | 36.41 | 37.13 | 36.33 | 37.07 | 00:00:00 | | 2010-11-23 | 1,806,800 | 36.60 | 36.78 | 36.25 | 36.46 | 00:00:00 | | 2010-11-24 | 1,122,200 | 36.91 | 37.64 | 36.71 | 37.52 | 00:00:00 | | 2010-11-26 | 508,400 | 37.18 | 37.54 | 37.15 | 37.19 | 00:00:00 | | 2010-11-29 | 1,841,800 | 36.98 | 37.35 | 36.70 | 37.27 | 00:00:00 | | 2010-11-30 | 2,277,900 | 36.77 | 36.91 | 36.50 | 36.67 | 00:00:00 | | 2010-12-01 | 2,243,100 | 37.29 | 38.54 | 37.27 | 38.40 | 00:00:00 | | 2010-12-02 | 3,031,900 | 38.58 | 39.61 | 38.49 | 39.46 | 00:00:00 | | 2010-12-03 | 2,263,200 | 39.41 | 40.21 | 39.32 | 40.16 | 00:00:00 | | 2010-12-06 | 1,266,200 | 40.00 | 40.03 | 39.53 | 39.81 | 00:00:00 | | 2010-12-07 | 1,562,200 | 40.38 | 40.44 | 39.62 | 39.66 | 00:00:00 | | 2010-12-08 | 1,864,300 | 39.76 | 40.04 | 39.59 | 40.03 | 00:00:00 | | 2010-12-09 | 2,781,500 | 40.14 | 40.29 | 39.74 | 39.82 | 00:00:00 | | 2010-12-10 | 2,389,500 | 39.95 | 39.95 | 39.40 | 39.48 | 00:00:00 | | 2010-12-13 | 2,319,000 | 39.75 | 39.80 | 38.91 | 38.97 | 00:00:00 | | 2010-12-14 | 1,680,000 | 39.06 | 39.48 | 38.97 | 39.20 | 00:00:00 | | 2010-12-15 | 2,934,600 | 39.09 | 39.53 | 38.79 | 39.23 | 00:00:00 | | 2010-12-16 | 1,682,500 | 39.27 | 39.69 | 39.13 | 39.68 | 00:00:00 | | 2010-12-17 | 2,628,400 | 39.64 | 40.03 | 39.64 | 39.83 | 00:00:00 | | 2010-12-20 | 1,260,900 | 40.00 | 40.00 | 39.38 | 39.63 | 00:00:00 | | 2010-12-21 | 886,300 | 39.79 | 39.87 | 39.58 | 39.63 | 00:00:00 | | 2010-12-22 | 958,000 | 39.60 | 39.69 | 39.33 | 39.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
