|
 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 | | 2011-06-15 | 2,182,500 | 40.07 | 40.24 | 39.44 | 39.55 | 00:00:00 | | 2011-06-16 | 3,061,100 | 39.70 | 39.74 | 38.19 | 38.39 | 00:00:00 | | 2011-06-17 | 3,097,900 | 38.93 | 38.97 | 37.96 | 38.10 | 00:00:00 | | 2011-06-20 | 1,843,600 | 37.87 | 38.41 | 37.85 | 38.18 | 00:00:00 | | 2011-06-21 | 2,161,200 | 38.29 | 39.19 | 37.86 | 38.97 | 00:00:00 | | 2011-06-22 | 1,371,900 | 38.86 | 39.32 | 38.69 | 38.85 | 00:00:00 | | 2011-06-23 | 2,435,200 | 38.29 | 39.52 | 38.03 | 39.46 | 00:00:00 | | 2011-06-24 | 4,669,400 | 39.49 | 39.93 | 38.64 | 39.03 | 00:00:00 | | 2011-06-27 | 1,847,700 | 38.93 | 40.03 | 38.60 | 39.80 | 00:00:00 | | 2011-06-28 | 1,257,000 | 39.87 | 40.15 | 39.50 | 40.14 | 00:00:00 | | 2011-06-29 | 1,634,900 | 40.22 | 40.53 | 39.66 | 39.74 | 00:00:00 | | 2011-06-30 | 1,729,400 | 39.92 | 40.72 | 39.77 | 40.48 | 00:00:00 | | 2011-07-01 | 1,739,300 | 40.53 | 41.63 | 40.21 | 41.45 | 00:00:00 | | 2011-07-05 | 2,493,900 | 41.24 | 41.36 | 40.40 | 40.61 | 00:00:00 | | 2011-07-06 | 2,383,900 | 40.35 | 40.35 | 39.49 | 39.74 | 00:00:00 | | 2011-07-07 | 5,837,300 | 40.35 | 42.95 | 40.35 | 42.53 | 00:00:00 | | 2011-07-08 | 3,107,000 | 42.01 | 42.43 | 41.62 | 42.25 | 00:00:00 | | 2011-07-11 | 5,193,100 | 42.49 | 43.81 | 42.03 | 42.29 | 00:00:00 | | 2011-07-12 | 7,990,500 | 41.38 | 42.73 | 40.60 | 41.31 | 00:00:00 | | 2011-07-13 | 3,600,700 | 41.54 | 42.31 | 41.11 | 41.63 | 00:00:00 | | 2011-07-14 | 3,148,500 | 41.80 | 42.45 | 40.59 | 40.75 | 00:00:00 | | 2011-07-15 | 2,453,100 | 41.34 | 41.35 | 40.29 | 40.95 | 00:00:00 | | 2011-07-18 | 2,174,100 | 40.64 | 40.87 | 39.92 | 40.53 | 00:00:00 | | 2011-07-19 | 2,998,700 | 40.89 | 42.47 | 40.89 | 42.44 | 00:00:00 | | 2011-07-20 | 2,977,900 | 42.29 | 42.86 | 42.28 | 42.40 | 00:00:00 | | 2011-07-21 | 2,455,400 | 42.40 | 43.22 | 41.88 | 42.99 | 00:00:00 | | 2011-07-22 | 2,122,200 | 42.97 | 44.41 | 42.94 | 44.11 | 00:00:00 | | 2011-07-25 | 2,396,300 | 43.45 | 44.21 | 43.33 | 44.04 | 00:00:00 | | 2011-07-26 | 2,117,900 | 44.06 | 44.60 | 43.67 | 43.71 | 00:00:00 | | 2011-07-27 | 3,083,000 | 43.30 | 43.42 | 41.62 | 41.77 | 00:00:00 | | 2011-07-28 | 3,418,300 | 41.61 | 42.95 | 40.90 | 41.71 | 00:00:00 | | 2011-07-29 | 4,533,100 | 40.23 | 41.71 | 39.45 | 39.82 | 00:00:00 | | 2011-08-01 | 3,509,700 | 39.84 | 40.34 | 39.21 | 39.92 | 00:00:00 | | 2011-08-02 | 4,409,900 | 39.37 | 39.67 | 38.22 | 38.36 | 00:00:00 | | 2011-08-03 | 4,215,100 | 38.55 | 39.14 | 37.64 | 39.08 | 00:00:00 | | 2011-08-04 | 4,502,000 | 38.42 | 38.53 | 36.62 | 36.66 | 00:00:00 | | 2011-08-05 | 5,492,600 | 37.43 | 38.11 | 35.18 | 36.20 | 00:00:00 | | 2011-08-08 | 6,950,400 | 35.59 | 36.09 | 33.95 | 34.23 | 00:00:00 | | 2011-08-09 | 8,725,700 | 34.86 | 36.25 | 34.35 | 36.19 | 00:00:00 | | 2011-08-10 | 6,325,600 | 35.83 | 36.33 | 34.74 | 35.36 | 00:00:00 | | 2011-08-11 | 6,281,800 | 35.23 | 36.59 | 34.92 | 36.07 | 00:00:00 | | 2011-08-12 | 4,181,100 | 36.24 | 36.53 | 35.27 | 35.93 | 00:00:00 | | 2011-08-15 | 2,186,100 | 36.11 | 37.05 | 35.90 | 36.97 | 00:00:00 | | 2011-08-16 | 3,049,000 | 36.67 | 36.89 | 35.70 | 36.29 | 00:00:00 | | 2011-08-17 | 2,556,200 | 36.34 | 37.10 | 35.86 | 36.19 | 00:00:00 | | 2011-08-18 | 2,885,700 | 35.13 | 35.27 | 33.99 | 34.21 | 00:00:00 | | 2011-08-19 | 2,240,400 | 33.99 | 35.00 | 33.60 | 33.67 | 00:00:00 | | 2011-08-22 | 2,580,800 | 34.31 | 34.55 | 33.58 | 33.82 | 00:00:00 | | 2011-08-23 | 2,224,800 | 34.08 | 35.49 | 33.79 | 35.49 | 00:00:00 | | 2011-08-24 | 1,857,300 | 35.35 | 35.78 | 34.68 | 35.48 | 00:00:00 | | 2011-08-25 | 2,978,900 | 35.28 | 35.68 | 34.25 | 34.48 | 00:00:00 | | 2011-08-26 | 2,492,500 | 34.57 | 35.50 | 33.96 | 35.47 | 00:00:00 | | 2011-08-29 | 1,640,700 | 35.90 | 36.89 | 35.81 | 36.88 | 00:00:00 | | 2011-08-30 | 2,077,400 | 36.62 | 36.90 | 36.00 | 36.64 | 00:00:00 | | 2011-08-31 | 3,560,300 | 36.93 | 37.72 | 36.35 | 36.68 | 00:00:00 | | 2011-09-01 | 2,819,400 | 36.84 | 36.91 | 36.03 | 36.07 | 00:00:00 | | 2011-09-02 | 2,386,300 | 35.46 | 35.77 | 34.73 | 34.82 | 00:00:00 | | 2011-09-06 | 2,915,500 | 33.32 | 34.32 | 33.20 | 34.25 | 00:00:00 | | 2011-09-07 | 2,368,500 | 34.73 | 36.01 | 34.36 | 35.78 | 00:00:00 | | 2011-09-08 | 2,855,800 | 35.67 | 36.47 | 34.96 | 35.37 | 00:00:00 | | 2011-09-09 | 3,454,800 | 35.19 | 36.34 | 34.86 | 35.46 | 00:00:00 | | 2011-09-12 | 3,561,000 | 34.98 | 36.41 | 34.98 | 36.41 | 00:00:00 | | 2011-09-13 | 3,867,100 | 36.50 | 37.82 | 36.41 | 37.71 | 00:00:00 | | 2011-09-14 | 4,715,200 | 38.00 | 39.07 | 37.46 | 38.71 | 00:00:00 | | 2011-09-15 | 3,031,400 | 38.98 | 39.37 | 38.58 | 39.13 | 00:00:00 | | 2011-09-16 | 3,017,300 | 39.33 | 39.76 | 38.91 | 39.35 | 00:00:00 | | 2011-09-19 | 4,172,200 | 38.66 | 39.01 | 37.86 | 38.77 | 00:00:00 | | 2011-09-20 | 2,658,500 | 38.94 | 39.21 | 38.24 | 38.33 | 00:00:00 | | 2011-09-21 | 4,200,100 | 38.53 | 39.44 | 37.99 | 38.16 | 00:00:00 | | 2011-09-22 | 4,114,600 | 37.19 | 37.44 | 36.28 | 37.08 | 00:00:00 | | 2011-09-23 | 3,594,500 | 36.99 | 38.10 | 36.53 | 37.73 | 00:00:00 | | 2011-09-26 | 9,021,200 | 38.20 | 39.79 | 37.67 | 39.69 | 00:00:00 | | 2011-09-27 | 5,399,000 | 40.22 | 40.97 | 39.80 | 40.04 | 00:00:00 | | 2011-09-28 | 4,291,100 | 39.91 | 40.43 | 38.74 | 38.86 | 00:00:00 | | 2011-09-29 | 3,775,300 | 39.64 | 39.87 | 38.26 | 39.03 | 00:00:00 | | 2011-09-30 | 3,178,800 | 38.78 | 39.18 | 38.15 | 38.28 | 00:00:00 | | 2011-10-03 | 3,834,300 | 38.06 | 38.65 | 36.95 | 37.23 | 00:00:00 | | 2011-10-04 | 4,498,000 | 36.71 | 38.77 | 36.62 | 38.77 | 00:00:00 | | 2011-10-05 | 3,539,100 | 38.76 | 40.24 | 38.05 | 40.15 | 00:00:00 | | 2011-10-06 | 5,592,700 | 40.04 | 40.36 | 39.41 | 40.08 | 00:00:00 | | 2011-10-07 | 5,502,300 | 40.19 | 42.16 | 40.03 | 41.54 | 00:00:00 | | 2011-10-10 | 4,488,000 | 42.26 | 43.20 | 41.86 | 42.91 | 00:00:00 | | 2011-10-11 | 2,801,700 | 42.56 | 43.17 | 42.38 | 42.91 | 00:00:00 | | 2011-10-12 | 5,026,300 | 43.18 | 44.59 | 43.17 | 43.83 | 00:00:00 | | 2011-10-13 | 3,777,700 | 43.42 | 44.08 | 43.42 | 43.76 | 00:00:00 | | 2011-10-14 | 2,952,600 | 44.26 | 44.26 | 43.07 | 43.85 | 00:00:00 | | 2011-10-17 | 3,348,400 | 43.70 | 43.99 | 42.83 | 43.23 | 00:00:00 | | 2011-10-18 | 2,988,800 | 43.18 | 43.94 | 42.67 | 43.75 | 00:00:00 | | 2011-10-19 | 2,786,800 | 43.65 | 44.33 | 43.05 | 43.22 | 00:00:00 | | 2011-10-20 | 5,071,700 | 42.71 | 42.82 | 41.57 | 42.54 | 00:00:00 | | 2011-10-21 | 2,469,300 | 43.17 | 43.90 | 42.79 | 43.30 | 00:00:00 | | 2011-10-24 | 3,203,600 | 43.78 | 45.00 | 43.68 | 44.82 | 00:00:00 | | 2011-10-25 | 3,018,600 | 44.99 | 45.70 | 44.28 | 44.82 | 00:00:00 | | 2011-10-26 | 3,351,900 | 45.83 | 45.83 | 44.41 | 45.21 | 00:00:00 | | 2011-10-27 | 4,468,300 | 46.52 | 48.00 | 46.52 | 47.31 | 00:00:00 | | 2011-10-28 | 3,163,800 | 45.94 | 47.57 | 45.78 | 47.35 | 00:00:00 | | 2011-10-31 | 3,433,000 | 46.78 | 47.67 | 46.73 | 47.09 | 00:00:00 | | 2011-11-01 | 3,506,000 | 45.49 | 46.19 | 45.16 | 45.20 | 00:00:00 | | 2011-11-02 | 2,591,300 | 45.72 | 46.04 | 45.25 | 45.72 | 00:00:00 | | 2011-11-03 | 3,039,100 | 46.24 | 47.32 | 45.06 | 47.26 | 00:00:00 | | 2011-11-04 | 2,510,000 | 46.87 | 47.62 | 46.22 | 47.48 | 00:00:00 | | 2011-11-07 | 2,763,500 | 47.67 | 47.67 | 46.36 | 47.29 | 00:00:00 | | 2011-11-08 | 2,522,500 | 47.77 | 48.00 | 46.78 | 47.81 | 00:00:00 | | 2011-11-09 | 3,723,200 | 46.26 | 46.37 | 45.38 | 45.49 | 00:00:00 | | 2011-11-10 | 2,685,600 | 46.19 | 46.74 | 45.37 | 46.35 | 00:00:00 | | 2011-11-11 | 2,934,500 | 46.97 | 48.62 | 46.73 | 48.45 | 00:00:00 | | 2011-11-14 | 2,510,700 | 48.14 | 48.75 | 47.38 | 47.80 | 00:00:00 | | 2011-11-15 | 2,234,800 | 47.70 | 48.75 | 47.47 | 48.42 | 00:00:00 | | 2011-11-16 | 2,230,600 | 47.84 | 48.66 | 47.44 | 47.54 | 00:00:00 | | 2011-11-17 | 5,061,400 | 47.37 | 47.37 | 44.85 | 45.49 | 00:00:00 | | 2011-11-18 | 4,090,900 | 45.72 | 45.93 | 44.22 | 44.39 | 00:00:00 | | 2011-11-21 | 3,701,600 | 43.99 | 44.47 | 43.34 | 44.26 | 00:00:00 | | 2011-11-22 | 2,501,300 | 44.18 | 44.48 | 43.21 | 43.31 | 00:00:00 | | 2011-11-23 | 2,370,400 | 42.99 | 43.17 | 42.30 | 42.51 | 00:00:00 | | 2011-11-25 | 1,020,500 | 42.55 | 43.22 | 42.08 | 42.08 | 00:00:00 | | 2011-11-28 | 2,254,500 | 43.37 | 43.76 | 43.13 | 43.52 | 00:00:00 | | 2011-11-29 | 3,324,400 | 43.45 | 43.64 | 42.77 | 43.30 | 00:00:00 | | 2011-11-30 | 3,737,900 | 44.81 | 46.25 | 44.18 | 46.10 | 00:00:00 | | 2011-12-01 | 3,000,600 | 46.09 | 47.35 | 45.61 | 47.23 | 00:00:00 | | 2011-12-02 | 3,170,600 | 47.67 | 48.07 | 46.92 | 46.95 | 00:00:00 | | 2011-12-05 | 3,926,500 | 47.96 | 48.71 | 47.29 | 48.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
