TR4DER - KLA-Tencor Corpor [KLAC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	958,000	39.60	39.69	39.33	39.68	00:00:00
2010-12-23	634,100	39.55	39.71	39.42	39.58	00:00:00
2010-12-27	649,100	39.42	39.97	39.08	39.73	00:00:00
2010-12-28	703,400	39.72	39.84	39.15	39.63	00:00:00
2010-12-29	793,000	39.74	39.77	39.18	39.49	00:00:00
2010-12-30	919,000	39.50	39.50	39.02	39.20	00:00:00
2010-12-31	1,541,000	39.14	39.19	38.43	38.64	00:00:00
2011-01-03	2,017,500	38.58	39.40	38.06	38.75	00:00:00
2011-01-04	1,712,600	38.70	39.00	38.26	38.48	00:00:00
2011-01-05	3,168,900	38.14	38.20	37.46	37.90	00:00:00
2011-01-06	1,725,000	37.92	38.55	37.83	38.20	00:00:00
2011-01-07	1,972,800	38.05	38.09	36.90	37.69	00:00:00
2011-01-10	2,372,500	37.49	38.69	37.34	38.65	00:00:00
2011-01-11	1,694,700	38.73	38.95	38.46	38.56	00:00:00
2011-01-12	1,519,100	38.89	39.07	38.63	38.99	00:00:00
2011-01-13	3,507,900	39.58	40.12	39.26	39.75	00:00:00
2011-01-14	7,352,000	41.84	42.75	41.28	42.11	00:00:00
2011-01-18	3,104,600	42.30	42.95	41.98	42.37	00:00:00
2011-01-19	2,266,200	42.34	42.34	41.48	41.61	00:00:00
2011-01-20	3,222,600	41.66	42.88	40.88	42.13	00:00:00
2011-01-21	1,861,300	42.23	42.45	41.72	41.83	00:00:00
2011-01-24	4,527,000	42.16	43.38	41.97	43.11	00:00:00
2011-01-25	4,498,900	42.96	43.75	42.72	43.67	00:00:00
2011-01-26	3,799,700	43.66	44.62	43.25	44.53	00:00:00
2011-01-27	2,624,400	44.45	45.00	44.36	44.68	00:00:00
2011-01-28	4,161,600	45.26	45.99	43.02	43.69	00:00:00
2011-01-31	2,804,000	43.55	44.36	43.01	44.08	00:00:00
2011-02-01	2,979,600	44.29	45.28	44.29	45.09	00:00:00
2011-02-02	2,119,200	44.73	45.43	44.63	45.16	00:00:00
2011-02-03	1,234,400	44.98	45.16	44.26	44.89	00:00:00
2011-02-04	1,956,500	44.90	45.93	44.71	45.63	00:00:00
2011-02-07	3,432,200	45.66	46.48	45.61	46.16	00:00:00
2011-02-08	2,397,700	46.10	46.20	45.37	46.20	00:00:00
2011-02-09	2,187,800	46.05	46.23	45.61	46.18	00:00:00
2011-02-10	2,932,400	45.76	46.25	45.09	46.17	00:00:00
2011-02-11	2,614,600	46.07	46.96	45.94	46.93	00:00:00
2011-02-14	2,833,100	47.13	48.43	47.06	48.18	00:00:00
2011-02-15	2,472,900	48.00	48.39	47.75	48.24	00:00:00
2011-02-16	2,266,500	48.78	48.95	48.33	48.82	00:00:00
2011-02-17	3,010,200	48.68	49.80	48.50	49.53	00:00:00
2011-02-18	2,650,300	49.73	49.98	49.04	49.89	00:00:00
2011-02-22	2,397,200	49.00	49.10	47.39	47.57	00:00:00
2011-02-23	2,168,200	47.37	47.94	46.37	47.11	00:00:00
2011-02-24	1,531,100	47.18	48.00	46.80	47.78	00:00:00
2011-02-25	1,991,700	48.05	49.04	47.78	48.96	00:00:00
2011-02-28	1,983,300	49.10	49.47	48.06	48.82	00:00:00
2011-03-01	2,614,700	49.00	49.26	47.81	47.95	00:00:00
2011-03-02	3,001,900	47.98	49.93	47.92	49.68	00:00:00
2011-03-03	4,605,200	50.21	51.83	49.96	51.15	00:00:00
2011-03-04	2,345,800	50.94	51.35	50.35	51.21	00:00:00
2011-03-07	3,821,100	51.25	51.30	48.37	49.25	00:00:00
2011-03-08	2,043,500	49.32	50.34	48.52	49.79	00:00:00
2011-03-09	2,818,900	49.55	49.60	47.27	47.50	00:00:00
2011-03-10	4,146,400	46.68	46.74	45.36	45.77	00:00:00
2011-03-11	1,768,900	45.46	46.48	45.21	46.13	00:00:00
2011-03-14	1,465,500	45.60	46.13	45.20	45.85	00:00:00
2011-03-15	3,118,500	44.72	46.00	44.04	45.58	00:00:00
2011-03-16	2,690,600	45.29	46.00	44.11	44.39	00:00:00
2011-03-17	2,534,200	45.29	46.21	44.91	45.15	00:00:00
2011-03-18	2,964,500	45.57	45.75	44.52	44.78	00:00:00
2011-03-21	1,903,600	45.47	46.38	45.38	45.96	00:00:00
2011-03-22	1,497,200	46.01	46.01	45.15	45.56	00:00:00
2011-03-23	2,092,500	45.35	46.30	44.95	46.12	00:00:00
2011-03-24	2,265,000	46.58	47.47	46.01	47.19	00:00:00
2011-03-25	2,009,500	47.40	47.82	46.84	46.86	00:00:00
2011-03-28	1,424,400	47.09	47.78	46.76	47.30	00:00:00
2011-03-29	1,604,300	47.09	47.71	46.64	47.54	00:00:00
2011-03-30	1,840,600	47.91	48.09	47.13	47.62	00:00:00
2011-03-31	2,154,100	47.64	47.81	46.67	47.32	00:00:00
2011-04-01	2,597,500	47.38	47.76	46.57	46.80	00:00:00
2011-04-04	1,873,200	47.12	47.18	46.05	46.43	00:00:00
2011-04-05	2,531,600	46.67	47.06	45.97	46.16	00:00:00
2011-04-06	2,133,100	46.37	46.61	45.48	46.17	00:00:00
2011-04-07	3,952,500	45.80	45.89	43.66	44.06	00:00:00
2011-04-08	2,045,600	44.35	44.48	43.28	43.70	00:00:00
2011-04-11	2,408,900	43.73	43.88	42.95	43.42	00:00:00
2011-04-12	2,265,800	43.20	43.20	42.09	42.36	00:00:00
2011-04-13	3,178,300	42.54	42.72	41.90	42.41	00:00:00
2011-04-14	2,303,200	41.99	42.66	41.60	42.48	00:00:00
2011-04-15	2,188,900	42.55	42.99	41.95	42.80	00:00:00
2011-04-18	2,711,900	42.11	42.41	41.38	41.58	00:00:00
2011-04-19	2,002,200	41.55	42.10	41.46	41.78	00:00:00
2011-04-20	3,316,800	44.04	44.68	43.81	44.63	00:00:00
2011-04-21	3,830,700	44.21	44.34	42.43	42.60	00:00:00
2011-04-25	1,857,500	42.59	43.03	42.27	42.66	00:00:00
2011-04-26	2,284,200	42.59	43.98	42.57	43.95	00:00:00
2011-04-27	1,690,000	44.11	44.46	43.71	44.07	00:00:00
2011-04-28	3,226,500	43.69	43.77	42.34	43.36	00:00:00
2011-04-29	5,600,000	43.52	44.94	43.30	43.90	00:00:00
2011-05-02	3,060,200	44.06	44.31	43.25	43.68	00:00:00
2011-05-03	2,266,200	43.73	44.06	42.66	43.05	00:00:00
2011-05-04	3,272,300	44.18	44.79	42.54	43.83	00:00:00
2011-05-05	3,629,400	43.47	45.51	43.06	44.52	00:00:00
2011-05-06	2,784,400	45.18	46.18	44.72	44.96	00:00:00
2011-05-09	1,594,200	45.00	45.25	44.51	45.01	00:00:00
2011-05-10	1,549,300	45.22	45.42	44.71	45.01	00:00:00
2011-05-11	2,323,400	44.63	44.98	43.85	44.30	00:00:00
2011-05-12	2,627,400	43.96	45.13	43.57	44.89	00:00:00
2011-05-13	2,111,800	44.85	45.06	44.23	44.43	00:00:00
2011-05-16	2,039,600	44.32	44.87	43.35	43.48	00:00:00
2011-05-17	2,972,300	43.33	43.35	41.67	42.59	00:00:00
2011-05-18	2,267,700	42.63	43.09	42.42	42.83	00:00:00
2011-05-19	4,365,500	41.55	42.83	40.20	41.21	00:00:00
2011-05-20	2,492,200	41.10	41.44	40.57	41.20	00:00:00
2011-05-23	2,708,600	40.43	40.96	40.13	40.70	00:00:00
2011-05-24	1,478,400	40.91	41.05	40.50	40.59	00:00:00
2011-05-25	2,371,400	40.53	41.35	40.15	41.08	00:00:00
2011-05-26	1,930,800	40.92	41.51	40.66	41.34	00:00:00
2011-05-27	1,371,400	41.28	41.95	41.25	41.62	00:00:00
2011-05-31	2,655,600	42.04	43.14	42.03	43.10	00:00:00
2011-06-01	3,899,200	42.85	43.43	41.23	41.36	00:00:00
2011-06-02	1,542,500	41.58	42.32	41.48	41.72	00:00:00
2011-06-03	2,000,900	41.16	41.44	40.67	40.72	00:00:00
2011-06-06	1,384,300	40.70	40.97	40.47	40.56	00:00:00
2011-06-07	1,974,700	40.69	41.59	40.69	41.12	00:00:00
2011-06-08	1,622,200	40.95	41.04	40.21	40.35	00:00:00
2011-06-09	1,853,300	40.52	41.22	40.19	40.87	00:00:00
2011-06-10	2,230,700	40.64	40.68	39.56	39.95	00:00:00
2011-06-13	1,458,200	40.24	40.36	39.56	39.66	00:00:00
2011-06-14	2,027,400	40.13	40.77	40.02	40.62	00:00:00
2011-06-15	2,182,500	40.07	40.24	39.44	39.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>