|
 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 | | 2012-11-19 | 2,543,100 | 44.42 | 44.78 | 43.99 | 44.25 | 00:00:00 | | 2012-11-20 | 1,924,500 | 44.16 | 44.54 | 43.79 | 44.33 | 00:00:00 | | 2012-11-21 | 979,000 | 44.33 | 44.36 | 44.02 | 44.13 | 00:00:00 | | 2012-11-23 | 732,100 | 44.50 | 45.35 | 44.47 | 45.17 | 00:00:00 | | 2012-11-26 | 1,695,100 | 44.96 | 45.37 | 44.69 | 45.12 | 00:00:00 | | 2012-11-27 | 1,664,700 | 45.09 | 45.20 | 44.66 | 44.74 | 00:00:00 | | 2012-11-28 | 2,332,200 | 44.56 | 45.55 | 43.85 | 45.53 | 00:00:00 | | 2012-11-29 | 1,329,800 | 45.64 | 45.88 | 45.21 | 45.57 | 00:00:00 | | 2012-11-30 | 2,263,600 | 45.66 | 45.70 | 44.96 | 45.47 | 00:00:00 | | 2012-12-03 | 1,897,600 | 45.72 | 45.88 | 45.14 | 45.39 | 00:00:00 | | 2012-12-04 | 3,157,200 | 45.42 | 47.23 | 45.22 | 47.19 | 00:00:00 | | 2012-12-05 | 2,219,400 | 47.19 | 47.33 | 46.28 | 46.40 | 00:00:00 | | 2012-12-06 | 1,168,500 | 46.42 | 47.06 | 46.42 | 46.96 | 00:00:00 | | 2012-12-07 | 1,208,700 | 47.09 | 47.28 | 46.66 | 47.19 | 00:00:00 | | 2012-12-10 | 1,441,900 | 47.14 | 47.81 | 47.14 | 47.42 | 00:00:00 | | 2012-12-11 | 1,561,100 | 47.69 | 47.90 | 47.30 | 47.42 | 00:00:00 | | 2012-12-12 | 1,275,200 | 47.67 | 47.72 | 46.99 | 47.08 | 00:00:00 | | 2012-12-13 | 1,334,700 | 47.04 | 47.34 | 46.25 | 46.61 | 00:00:00 | | 2012-12-14 | 1,866,700 | 46.67 | 47.55 | 46.35 | 47.18 | 00:00:00 | | 2012-12-17 | 1,464,600 | 47.27 | 47.75 | 46.72 | 47.35 | 00:00:00 | | 2012-12-18 | 1,258,000 | 47.37 | 47.89 | 47.12 | 47.84 | 00:00:00 | | 2012-12-19 | 1,066,100 | 47.92 | 48.29 | 47.73 | 47.92 | 00:00:00 | | 2012-12-20 | 1,367,400 | 48.06 | 48.70 | 47.71 | 48.51 | 00:00:00 | | 2012-12-21 | 2,375,900 | 47.90 | 48.40 | 47.07 | 48.37 | 00:00:00 | | 2012-12-24 | 570,400 | 48.08 | 48.79 | 47.73 | 47.81 | 00:00:00 | | 2012-12-26 | 798,700 | 48.00 | 48.25 | 47.54 | 47.68 | 00:00:00 | | 2012-12-27 | 1,491,400 | 47.70 | 47.80 | 46.75 | 47.43 | 00:00:00 | | 2012-12-28 | 937,900 | 47.20 | 47.64 | 46.97 | 47.02 | 00:00:00 | | 2012-12-31 | 1,032,300 | 47.13 | 47.76 | 46.76 | 47.76 | 00:00:00 | | 2013-01-02 | 1,837,500 | 48.81 | 49.70 | 48.73 | 49.57 | 00:00:00 | | 2013-01-03 | 2,237,900 | 50.00 | 50.18 | 48.88 | 49.14 | 00:00:00 | | 2013-01-04 | 1,332,300 | 49.16 | 49.34 | 48.77 | 48.98 | 00:00:00 | | 2013-01-07 | 1,548,000 | 48.65 | 48.72 | 47.88 | 48.63 | 00:00:00 | | 2013-01-08 | 1,566,700 | 48.36 | 48.49 | 47.37 | 47.37 | 00:00:00 | | 2013-01-09 | 1,020,900 | 47.54 | 47.96 | 47.48 | 47.84 | 00:00:00 | | 2013-01-10 | 1,530,900 | 48.12 | 48.70 | 48.03 | 48.59 | 00:00:00 | | 2013-01-11 | 1,771,800 | 48.69 | 49.23 | 48.40 | 49.19 | 00:00:00 | | 2013-01-14 | 1,325,700 | 49.00 | 49.48 | 48.72 | 48.92 | 00:00:00 | | 2013-01-15 | 1,663,200 | 48.55 | 48.65 | 48.11 | 48.39 | 00:00:00 | | 2013-01-16 | 1,493,300 | 48.22 | 48.73 | 48.16 | 48.50 | 00:00:00 | | 2013-01-17 | 7,126,100 | 48.56 | 52.00 | 48.50 | 51.89 | 00:00:00 | | 2013-01-18 | 4,140,100 | 52.11 | 52.42 | 51.49 | 51.84 | 00:00:00 | | 2013-01-22 | 1,879,800 | 51.80 | 51.98 | 51.46 | 51.80 | 00:00:00 | | 2013-01-23 | 1,967,600 | 52.00 | 52.49 | 51.40 | 52.35 | 00:00:00 | | 2013-01-24 | 2,200,700 | 52.22 | 52.56 | 51.77 | 51.97 | 00:00:00 | | 2013-02-04 | 2,866,600 | 55.55 | 56.86 | 55.50 | 55.82 | 00:00:00 | | 2013-02-05 | 2,634,400 | 56.19 | 56.64 | 55.86 | 56.55 | 00:00:00 | | 2013-02-12 | 1,860,700 | 56.56 | 56.80 | 56.24 | 56.71 | 00:00:00 | | 2013-02-15 | 1,483,800 | 56.13 | 56.28 | 55.34 | 55.76 | 00:00:00 | | 2013-02-19 | 2,139,900 | 55.99 | 57.14 | 55.85 | 56.39 | 00:00:00 | | 2013-02-27 | 1,706,500 | 53.72 | 55.08 | 53.54 | 54.73 | 00:00:00 | | 2013-02-28 | 1,810,600 | 54.70 | 55.27 | 54.22 | 54.76 | 00:00:00 | | 2013-03-01 | 2,122,400 | 54.36 | 54.75 | 53.61 | 54.50 | 00:00:00 | | 2013-03-04 | 1,781,200 | 54.24 | 54.46 | 53.72 | 53.97 | 00:00:00 | | 2013-03-05 | 2,473,100 | 54.42 | 55.82 | 54.31 | 55.55 | 00:00:00 | | 2013-03-06 | 2,691,300 | 55.76 | 55.76 | 54.81 | 55.00 | 00:00:00 | | 2013-03-12 | 945,400 | 54.66 | 54.95 | 54.13 | 54.64 | 00:00:00 | | 2013-03-13 | 727,300 | 54.73 | 54.89 | 54.21 | 54.73 | 00:00:00 | | 2013-03-14 | 1,223,000 | 55.00 | 55.71 | 54.87 | 54.93 | 00:00:00 | | 2013-03-15 | 5,244,400 | 54.70 | 54.85 | 52.39 | 52.65 | 00:00:00 | | 2013-03-26 | 1,682,700 | 52.57 | 52.68 | 51.46 | 52.05 | 00:00:00 | | 2013-03-27 | 1,695,000 | 51.54 | 51.78 | 51.31 | 51.74 | 00:00:00 | | 2013-04-02 | 1,819,100 | 51.59 | 51.89 | 51.29 | 51.40 | 00:00:00 | | 2013-04-03 | 2,078,800 | 51.67 | 51.99 | 51.08 | 51.30 | 00:00:00 | | 2013-04-08 | 1,610,300 | 51.62 | 52.00 | 51.30 | 51.99 | 00:00:00 | | 2013-04-11 | 1,602,100 | 54.03 | 54.93 | 53.73 | 53.80 | 00:00:00 | | 2013-04-12 | 1,156,900 | 53.79 | 53.85 | 53.04 | 53.77 | 00:00:00 | | 2013-04-16 | 1,846,200 | 52.45 | 53.51 | 52.16 | 53.43 | 00:00:00 | | 2013-04-17 | 2,312,100 | 53.04 | 54.12 | 52.12 | 52.75 | 00:00:00 | | 2013-04-18 | 2,137,000 | 53.32 | 53.93 | 52.73 | 52.87 | 00:00:00 | | 2013-04-19 | 1,795,700 | 52.59 | 53.44 | 52.23 | 53.05 | 00:00:00 | | 2013-04-23 | 2,307,100 | 54.30 | 55.38 | 53.94 | 55.21 | 00:00:00 | | 2013-04-24 | 1,479,900 | 55.12 | 55.55 | 54.88 | 55.49 | 00:00:00 | | 2013-04-30 | 4,325,000 | 53.15 | 54.50 | 53.02 | 54.25 | 00:00:00 | | 2013-05-01 | 2,246,200 | 54.23 | 54.37 | 53.45 | 53.59 | 00:00:00 | | 2013-05-02 | 2,040,800 | 53.59 | 54.10 | 53.49 | 53.89 | 00:00:00 | | 2013-05-03 | 2,840,100 | 54.61 | 54.69 | 54.10 | 54.30 | 00:00:00 | | 2013-05-06 | 2,057,400 | 54.25 | 54.37 | 53.85 | 54.06 | 00:00:00 | | 2013-05-07 | 3,404,900 | 54.22 | 54.74 | 53.99 | 54.46 | 00:00:00 | | 2013-05-08 | 1,324,500 | 54.78 | 54.90 | 54.09 | 54.70 | 00:00:00 | | 2013-05-09 | 1,970,600 | 54.59 | 54.97 | 54.01 | 54.20 | 00:00:00 | | 2013-05-10 | 1,428,600 | 54.29 | 54.78 | 53.81 | 54.47 | 00:00:00 | | 2013-05-13 | 1,599,500 | 54.19 | 54.39 | 53.51 | 53.70 | 00:00:00 | | 2013-05-14 | 1,546,300 | 53.78 | 54.47 | 53.53 | 54.45 | 00:00:00 | | 2013-05-15 | 1,646,700 | 54.25 | 55.45 | 54.11 | 55.05 | 00:00:00 | | 2013-05-20 | 2,079,800 | 55.61 | 56.30 | 55.43 | 55.62 | 00:00:00 | | 2013-05-29 | 2,950,500 | 55.45 | 56.05 | 55.01 | 55.62 | 00:00:00 | | 2013-05-30 | 2,102,600 | 55.63 | 56.80 | 55.50 | 56.51 | 00:00:00 | | 2013-06-10 | 868,100 | 56.70 | 56.81 | 56.24 | 56.74 | 00:00:00 | | 2013-06-11 | 1,159,000 | 56.16 | 56.49 | 55.22 | 55.28 | 00:00:00 | | 2013-06-12 | 2,047,400 | 56.10 | 56.10 | 55.09 | 55.18 | 00:00:00 | | 2013-06-17 | 1,321,400 | 56.09 | 56.55 | 55.76 | 55.98 | 00:00:00 | | 2013-06-18 | 1,453,400 | 56.19 | 56.67 | 56.01 | 56.39 | 00:00:00 | | 2013-06-19 | 1,692,000 | 56.02 | 56.88 | 55.72 | 56.21 | 00:00:00 | | 2013-06-24 | 2,606,700 | 54.51 | 54.61 | 53.38 | 53.81 | 00:00:00 | | 2013-06-25 | 1,968,400 | 54.35 | 55.74 | 53.81 | 55.50 | 00:00:00 | | 2013-06-26 | 1,632,700 | 56.11 | 56.22 | 55.12 | 55.33 | 00:00:00 | | 2013-07-05 | 1,676,000 | 55.47 | 56.60 | 55.25 | 56.47 | 00:00:00 | | 2013-07-09 | 4,090,100 | 56.14 | 58.48 | 55.68 | 58.15 | 00:00:00 | | 2013-07-10 | 2,705,600 | 58.07 | 59.38 | 57.85 | 59.24 | 00:00:00 | | 2013-07-11 | 2,226,700 | 59.65 | 60.00 | 59.25 | 59.93 | 00:00:00 | | 2013-07-12 | 2,226,300 | 60.00 | 60.40 | 59.66 | 60.39 | 00:00:00 | | 2013-07-16 | 1,441,700 | 59.48 | 59.99 | 59.28 | 59.48 | 00:00:00 | | 2013-07-17 | 1,339,300 | 60.00 | 60.38 | 59.77 | 60.16 | 00:00:00 | | 2013-07-19 | 1,827,700 | 60.42 | 60.74 | 60.01 | 60.63 | 00:00:00 | | 2013-07-23 | 959,900 | 60.55 | 60.77 | 60.06 | 60.12 | 00:00:00 | | 2013-07-24 | 1,428,300 | 60.35 | 60.73 | 59.27 | 59.45 | 00:00:00 | | 2013-08-06 | 870,700 | 58.61 | 58.88 | 58.28 | 58.37 | 00:00:00 | | 2013-08-07 | 991,500 | 58.45 | 58.57 | 57.90 | 58.41 | 00:00:00 | | 2013-08-20 | 1,516,000 | 56.48 | 56.72 | 55.69 | 56.35 | 00:00:00 | | 2013-08-21 | 1,092,000 | 56.42 | 56.52 | 55.43 | 55.88 | 00:00:00 | | 2013-08-22 | 1,015,000 | 56.19 | 56.84 | 56.04 | 56.43 | 00:00:00 | | 2013-08-23 | 769,100 | 56.56 | 56.76 | 56.03 | 56.67 | 00:00:00 | | 2013-08-26 | 770,200 | 56.81 | 56.97 | 56.31 | 56.40 | 00:00:00 | | 2013-08-27 | 1,357,100 | 55.41 | 55.97 | 54.65 | 54.67 | 00:00:00 | | 2013-08-28 | 993,300 | 54.81 | 55.26 | 54.70 | 54.85 | 00:00:00 | | 2013-08-29 | 611,100 | 54.85 | 55.63 | 54.70 | 55.34 | 00:00:00 | | 2013-09-06 | 1,545,800 | 58.92 | 59.43 | 58.00 | 58.76 | 00:00:00 | | 2013-09-16 | 2,033,000 | 60.47 | 61.45 | 60.46 | 61.09 | 00:00:00 | | 2013-09-23 | 936,100 | 61.31 | 61.67 | 60.87 | 61.27 | 00:00:00 | | 2013-09-26 | 1,368,100 | 61.96 | 61.96 | 60.80 | 60.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
