|
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 | | 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 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|