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 2024-04-30
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	3,926,500	47.96	48.71	47.29	48.69	00:00:00
2011-12-06	3,504,200	48.47	49.39	48.46	49.15	00:00:00
2011-12-07	3,111,200	49.14	49.23	48.22	49.05	00:00:00
2011-12-08	2,845,800	48.66	49.31	47.95	48.05	00:00:00
2011-12-09	2,418,200	47.83	49.26	47.34	49.00	00:00:00
2011-12-12	3,051,800	48.23	48.49	46.96	47.59	00:00:00
2011-12-13	2,550,900	47.92	48.24	46.56	46.83	00:00:00
2011-12-14	2,667,500	46.75	46.99	45.88	46.22	00:00:00
2011-12-15	3,274,400	47.83	47.83	45.78	45.96	00:00:00
2011-12-16	4,176,800	46.35	46.71	45.67	46.04	00:00:00
2011-12-19	3,333,800	46.05	46.56	45.06	45.19	00:00:00
2011-12-20	3,847,500	46.12	47.90	46.12	47.81	00:00:00
2011-12-21	2,731,300	47.58	47.81	46.23	46.91	00:00:00
2011-12-22	2,135,000	47.04	48.28	46.82	48.14	00:00:00
2011-12-23	820,200	48.29	48.64	47.67	48.51	00:00:00
2011-12-27	1,279,500	48.39	49.25	48.36	48.84	00:00:00
2011-12-28	1,325,200	48.87	49.15	48.30	48.37	00:00:00
2011-12-29	1,043,500	48.50	48.85	48.28	48.78	00:00:00
2011-12-30	1,046,600	48.72	49.08	48.23	48.25	00:00:00
2012-01-03	3,310,800	48.72	49.29	47.39	47.46	00:00:00
2012-01-04	3,049,000	47.38	47.64	46.88	46.91	00:00:00
2012-01-05	3,034,400	46.85	47.57	46.75	47.52	00:00:00
2012-01-06	2,765,600	47.49	48.20	47.17	47.73	00:00:00
2012-01-09	2,976,800	47.98	48.68	47.81	48.18	00:00:00
2012-01-10	2,331,600	48.73	49.27	48.43	48.57	00:00:00
2012-01-11	2,718,100	48.49	49.75	48.44	49.32	00:00:00
2012-01-12	2,937,300	49.39	49.53	48.73	48.80	00:00:00
2012-01-13	2,309,900	48.55	48.78	47.69	47.90	00:00:00
2012-01-17	2,698,000	48.49	49.00	48.42	48.53	00:00:00
2012-01-18	4,924,800	48.92	50.28	48.70	50.02	00:00:00
2012-01-19	4,331,500	50.02	51.45	50.02	51.03	00:00:00
2012-01-20	4,628,000	51.79	52.00	50.82	51.50	00:00:00
2012-01-23	2,917,400	51.31	51.50	50.55	50.57	00:00:00
2012-01-24	3,203,600	50.77	51.33	50.31	51.26	00:00:00
2012-01-25	2,683,700	50.98	51.50	50.53	51.24	00:00:00
2012-01-26	3,878,300	51.26	52.11	50.03	50.26	00:00:00
2012-01-27	6,841,800	51.45	53.05	50.91	52.33	00:00:00
2012-01-30	4,234,900	51.51	51.95	50.88	51.07	00:00:00
2012-01-31	3,991,700	51.75	51.78	50.50	51.11	00:00:00
2012-02-01	2,548,100	51.81	52.15	51.21	51.70	00:00:00
2012-02-02	1,869,900	51.81	51.99	51.47	51.53	00:00:00
2012-02-03	2,695,500	52.12	52.29	51.72	51.98	00:00:00
2012-02-06	2,623,000	51.65	51.69	50.78	50.83	00:00:00
2012-02-07	2,887,500	50.66	51.19	50.39	51.10	00:00:00
2012-02-08	1,979,400	50.96	51.72	50.94	51.32	00:00:00
2012-02-09	1,943,300	51.50	51.50	50.55	50.77	00:00:00
2012-02-10	2,910,700	50.13	50.35	49.21	49.41	00:00:00
2012-02-13	3,265,700	49.76	50.10	48.44	49.12	00:00:00
2012-02-14	2,035,700	49.09	49.63	48.91	49.60	00:00:00
2012-02-15	2,371,700	49.82	50.38	49.26	49.33	00:00:00
2012-02-16	2,691,200	49.14	50.84	49.03	50.68	00:00:00
2012-02-17	2,273,900	51.00	51.13	49.91	50.17	00:00:00
2012-02-21	3,832,000	48.96	49.28	48.03	48.21	00:00:00
2012-02-22	2,945,500	48.12	48.49	47.98	48.30	00:00:00
2012-02-23	2,177,400	48.44	48.75	47.96	48.55	00:00:00
2012-02-24	2,469,100	48.63	48.98	47.64	47.75	00:00:00
2012-02-27	2,129,000	47.67	48.75	47.29	48.25	00:00:00
2012-02-28	1,983,200	48.34	49.30	48.14	49.06	00:00:00
2012-02-29	2,748,600	49.09	49.30	48.23	48.39	00:00:00
2012-03-01	2,343,400	48.53	48.87	47.89	48.08	00:00:00
2012-03-02	1,925,900	47.95	48.27	47.64	47.75	00:00:00
2012-03-05	2,949,800	47.63	47.70	46.58	47.00	00:00:00
2012-03-06	3,634,500	46.79	47.48	46.66	47.33	00:00:00
2012-03-07	2,430,900	47.53	47.81	47.19	47.63	00:00:00
2012-03-08	2,831,900	47.90	48.03	47.53	47.95	00:00:00
2012-03-09	3,807,600	48.11	49.55	48.10	49.46	00:00:00
2012-03-12	2,896,100	49.29	49.96	48.94	49.82	00:00:00
2012-03-13	3,488,500	50.00	50.64	49.72	50.58	00:00:00
2012-03-14	2,433,000	50.52	51.43	50.50	50.65	00:00:00
2012-03-15	3,439,500	50.80	52.08	50.78	51.88	00:00:00
2012-03-16	2,253,100	51.79	52.05	51.22	51.99	00:00:00
2012-03-19	2,116,200	51.93	52.56	51.74	52.36	00:00:00
2012-03-20	2,780,500	52.04	52.81	51.84	52.69	00:00:00
2012-03-21	2,652,100	52.82	52.93	52.36	52.68	00:00:00
2012-03-22	2,630,900	52.38	52.74	52.06	52.28	00:00:00
2012-03-23	1,738,500	52.41	52.92	52.03	52.88	00:00:00
2012-03-26	2,431,000	53.00	54.11	52.99	54.08	00:00:00
2012-03-27	3,382,900	54.13	55.03	53.84	54.44	00:00:00
2012-03-28	2,288,300	54.95	55.15	53.55	54.05	00:00:00
2012-03-29	2,050,400	53.63	54.19	53.26	54.10	00:00:00
2012-03-30	1,518,400	54.35	54.82	53.91	54.42	00:00:00
2012-04-02	1,480,300	54.21	54.95	53.91	54.67	00:00:00
2012-04-03	1,981,400	54.57	54.79	53.73	53.95	00:00:00
2012-04-04	2,350,900	53.65	53.87	52.80	53.14	00:00:00
2012-04-05	1,246,300	52.91	53.74	52.85	53.66	00:00:00
2012-04-09	1,604,700	53.04	53.49	52.61	53.28	00:00:00
2012-04-10	2,270,900	53.24	53.43	51.86	52.06	00:00:00
2012-04-11	2,599,800	52.54	53.56	52.43	53.20	00:00:00
2012-04-12	1,921,800	53.50	54.19	52.67	53.73	00:00:00
2012-04-13	1,677,800	53.72	53.75	52.72	52.72	00:00:00
2012-04-16	1,496,300	52.91	53.13	52.14	52.68	00:00:00
2012-04-17	1,524,200	52.98	53.95	52.84	53.48	00:00:00
2012-04-18	2,199,400	53.19	53.63	52.41	53.49	00:00:00
2012-04-19	1,720,100	53.49	54.51	52.93	53.37	00:00:00
2012-04-20	1,853,100	53.50	53.60	52.48	52.63	00:00:00
2012-04-23	1,474,900	52.29	52.30	51.31	51.89	00:00:00
2012-04-24	1,654,400	51.99	52.29	51.24	51.63	00:00:00
2012-04-25	1,654,600	52.40	53.22	52.27	53.20	00:00:00
2012-04-26	5,189,500	53.42	55.43	53.42	55.11	00:00:00
2012-04-27	4,668,600	52.88	53.00	51.28	52.29	00:00:00
2012-04-30	1,945,700	52.27	52.37	51.83	52.13	00:00:00
2012-05-01	1,628,200	52.21	52.85	51.85	52.23	00:00:00
2012-05-02	2,017,300	51.85	52.07	51.33	51.86	00:00:00
2012-05-03	2,395,700	51.89	51.89	50.59	50.82	00:00:00
2012-05-04	2,114,000	50.46	50.62	49.61	49.86	00:00:00
2012-05-07	1,871,600	49.53	49.91	49.40	49.73	00:00:00
2012-05-08	2,995,000	49.30	50.13	48.82	49.90	00:00:00
2012-05-09	2,596,600	49.13	50.37	48.93	50.03	00:00:00
2012-05-10	3,107,800	50.07	50.38	49.55	50.00	00:00:00
2012-05-11	3,850,900	49.94	50.55	49.89	50.03	00:00:00
2012-05-14	1,921,300	49.48	50.14	49.15	49.98	00:00:00
2012-05-15	2,062,100	49.90	50.29	49.50	49.64	00:00:00
2012-05-16	4,243,900	48.83	48.91	47.08	47.11	00:00:00
2012-05-17	2,854,600	47.11	47.48	46.24	46.24	00:00:00
2012-05-18	2,872,600	46.32	46.70	45.55	45.56	00:00:00
2012-05-21	2,695,200	45.71	46.27	45.39	46.20	00:00:00
2012-05-22	2,220,400	46.29	46.34	45.82	46.00	00:00:00
2012-05-23	4,300,000	45.71	45.97	44.77	45.90	00:00:00
2012-05-24	1,759,000	46.13	46.13	45.27	45.74	00:00:00
2012-05-25	2,000,500	45.78	46.49	45.70	46.15	00:00:00
2012-05-29	2,543,400	46.74	47.14	46.38	46.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>