|
 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 | | 2013-09-26 | 1,368,100 | 61.96 | 61.96 | 60.80 | 60.96 | 00:00:00 | | 2013-09-27 | 1,037,900 | 60.75 | 61.02 | 60.45 | 60.91 | 00:00:00 | | 2013-10-01 | 1,251,500 | 60.99 | 61.28 | 60.53 | 60.99 | 00:00:00 | | 2013-10-07 | 749,800 | 60.26 | 61.13 | 59.95 | 60.76 | 00:00:00 | | 2013-10-10 | 1,073,200 | 60.04 | 61.28 | 59.86 | 61.20 | 00:00:00 | | 2013-10-11 | 772,100 | 60.85 | 61.95 | 60.78 | 61.68 | 00:00:00 | | 2013-10-14 | 974,700 | 61.81 | 62.98 | 61.71 | 62.87 | 00:00:00 | | 2013-10-16 | 1,082,700 | 62.09 | 62.97 | 61.76 | 62.83 | 00:00:00 | | 2013-10-17 | 1,134,700 | 62.48 | 63.89 | 62.13 | 63.89 | 00:00:00 | | 2013-10-31 | 1,329,400 | 65.92 | 66.54 | 65.60 | 65.60 | 00:00:00 | | 2013-11-01 | 1,380,800 | 65.89 | 65.90 | 64.29 | 64.89 | 00:00:00 | | 2013-11-11 | 1,950,300 | 63.80 | 63.91 | 62.36 | 62.78 | 00:00:00 | | 2013-11-12 | 989,400 | 62.14 | 63.40 | 62.14 | 63.32 | 00:00:00 | | 2013-11-15 | 1,912,500 | 62.72 | 63.59 | 61.82 | 63.53 | 00:00:00 | | 2013-11-18 | 943,100 | 63.64 | 63.71 | 62.74 | 62.88 | 00:00:00 | | 2013-11-21 | 984,700 | 62.29 | 63.66 | 61.98 | 63.41 | 00:00:00 | | 2013-11-22 | 1,209,400 | 63.72 | 63.98 | 63.33 | 63.49 | 00:00:00 | | 2013-11-25 | 864,200 | 63.52 | 63.66 | 63.18 | 63.46 | 00:00:00 | | 2013-11-26 | 894,800 | 63.68 | 64.68 | 63.48 | 64.45 | 00:00:00 | | 2013-11-27 | 1,110,200 | 64.10 | 64.60 | 63.75 | 64.03 | 00:00:00 | | 2013-11-29 | 385,900 | 63.90 | 64.51 | 63.86 | 63.87 | 00:00:00 | | 2013-12-10 | 904,200 | 62.71 | 62.87 | 61.98 | 62.37 | 00:00:00 | | 2013-12-11 | 794,800 | 62.55 | 62.78 | 61.95 | 61.97 | 00:00:00 | | 2013-12-12 | 1,589,300 | 61.73 | 62.13 | 60.55 | 60.92 | 00:00:00 | | 2013-12-19 | 670,800 | 62.65 | 62.75 | 61.95 | 62.70 | 00:00:00 | | 2013-12-20 | 1,695,900 | 62.70 | 63.46 | 62.49 | 63.12 | 00:00:00 | | 2013-12-27 | 584,100 | 64.28 | 64.39 | 63.74 | 64.06 | 00:00:00 | | 2014-01-02 | 982,700 | 64.00 | 64.11 | 63.13 | 63.38 | 00:00:00 | | 2014-01-06 | 1,067,600 | 63.42 | 63.42 | 62.23 | 62.36 | 00:00:00 | | 2014-01-09 | 1,917,000 | 62.50 | 63.50 | 62.25 | 62.49 | 00:00:00 | | 2014-01-10 | 996,900 | 62.78 | 63.78 | 62.24 | 63.62 | 00:00:00 | | 2014-01-13 | 1,307,800 | 63.97 | 64.00 | 62.17 | 62.31 | 00:00:00 | | 2014-01-16 | 1,065,900 | 63.40 | 63.72 | 62.75 | 63.06 | 00:00:00 | | 2014-01-17 | 1,446,100 | 62.83 | 63.00 | 62.34 | 62.74 | 00:00:00 | | 2014-01-22 | 1,639,900 | 62.56 | 63.79 | 62.53 | 63.66 | 00:00:00 | | 2014-01-23 | 1,872,500 | 63.40 | 63.83 | 62.76 | 63.53 | 00:00:00 | | 2014-01-24 | 2,499,900 | 63.47 | 63.47 | 61.55 | 62.07 | 00:00:00 | | 2014-01-30 | 1,498,100 | 62.14 | 62.37 | 61.25 | 61.68 | 00:00:00 | | 2014-01-31 | 1,638,400 | 60.69 | 61.66 | 60.62 | 61.47 | 00:00:00 | | 2014-02-03 | 2,006,500 | 60.23 | 60.92 | 59.51 | 59.73 | 00:00:00 | | 2014-02-04 | 1,669,500 | 60.00 | 60.36 | 59.44 | 60.29 | 00:00:00 | | 2014-02-05 | 1,556,600 | 60.16 | 61.36 | 59.85 | 60.93 | 00:00:00 | | 2014-02-06 | 1,743,000 | 60.91 | 62.64 | 60.90 | 61.83 | 00:00:00 | | 2014-02-07 | 893,100 | 62.01 | 62.36 | 61.51 | 62.24 | 00:00:00 | | 2014-02-27 | 872,000 | 65.07 | 65.36 | 64.50 | 64.97 | 00:00:00 | | 2014-02-28 | 1,158,600 | 65.12 | 65.58 | 64.57 | 65.15 | 00:00:00 | | 2014-03-04 | 1,096,900 | 65.06 | 65.62 | 64.72 | 65.22 | 00:00:00 | | 2014-03-05 | 602,300 | 65.29 | 65.56 | 64.88 | 65.46 | 00:00:00 | | 2014-03-10 | 1,168,500 | 66.94 | 67.13 | 65.91 | 66.14 | 00:00:00 | | 2014-03-17 | 1,636,800 | 67.13 | 67.83 | 67.01 | 67.78 | 00:00:00 | | 2014-03-18 | 1,210,000 | 67.57 | 68.65 | 67.53 | 68.55 | 00:00:00 | | 2014-03-19 | 1,277,200 | 68.67 | 69.13 | 68.08 | 68.60 | 00:00:00 | | 2014-03-20 | 1,791,300 | 68.08 | 69.96 | 67.96 | 69.94 | 00:00:00 | | 2014-03-21 | 2,401,300 | 70.74 | 70.77 | 69.76 | 70.02 | 00:00:00 | | 2014-03-24 | 1,890,200 | 70.34 | 70.55 | 69.26 | 69.58 | 00:00:00 | | 2014-03-25 | 1,354,400 | 69.81 | 70.00 | 69.36 | 69.81 | 00:00:00 | | 2014-03-26 | 1,366,700 | 70.26 | 70.78 | 68.97 | 68.99 | 00:00:00 | | 2014-03-31 | 1,171,600 | 69.06 | 69.85 | 68.86 | 69.14 | 00:00:00 | | 2014-04-01 | 1,280,300 | 69.56 | 70.04 | 69.07 | 70.02 | 00:00:00 | | 2014-04-02 | 1,697,900 | 70.25 | 70.95 | 69.74 | 70.89 | 00:00:00 | | 2014-04-07 | 2,562,300 | 69.39 | 69.39 | 68.05 | 68.81 | 00:00:00 | | 2014-04-15 | 1,229,600 | 66.00 | 66.37 | 65.02 | 66.15 | 00:00:00 | | 2014-04-16 | 1,923,700 | 65.02 | 65.78 | 63.96 | 65.78 | 00:00:00 | | 2014-04-17 | 1,293,700 | 65.61 | 66.63 | 65.59 | 66.11 | 00:00:00 | | 2014-04-22 | 926,300 | 66.14 | 67.02 | 65.91 | 66.76 | 00:00:00 | | 2014-04-23 | 1,553,500 | 66.59 | 67.12 | 66.31 | 66.72 | 00:00:00 | | 2014-04-24 | 2,463,300 | 68.02 | 68.59 | 66.50 | 67.74 | 00:00:00 | | 2014-04-25 | 4,479,400 | 63.00 | 65.00 | 62.59 | 62.91 | 00:00:00 | | 2014-05-05 | 1,215,300 | 62.52 | 63.12 | 62.47 | 62.71 | 00:00:00 | | 2014-05-06 | 1,003,500 | 62.82 | 62.85 | 62.06 | 62.30 | 00:00:00 | | 2014-05-07 | 1,428,100 | 62.29 | 62.93 | 61.94 | 62.90 | 00:00:00 | | 2014-05-08 | 1,194,800 | 62.43 | 63.84 | 62.40 | 62.59 | 00:00:00 | | 2014-05-09 | 1,117,400 | 62.44 | 63.23 | 61.99 | 63.11 | 00:00:00 | | 2014-05-12 | 1,070,400 | 63.50 | 64.45 | 63.33 | 64.12 | 00:00:00 | | 2014-05-21 | 603,900 | 63.52 | 63.87 | 63.22 | 63.56 | 00:00:00 | | 2014-05-22 | 826,900 | 63.72 | 64.05 | 63.45 | 63.64 | 00:00:00 | | 2014-06-03 | 1,032,900 | 65.17 | 66.11 | 65.17 | 65.85 | 00:00:00 | | 2014-06-04 | 1,088,000 | 65.70 | 66.36 | 65.67 | 66.25 | 00:00:00 | | 2014-06-16 | 574,100 | 67.95 | 69.00 | 67.95 | 68.70 | 00:00:00 | | 2014-06-26 | 1,150,300 | 69.80 | 69.96 | 69.14 | 69.96 | 00:00:00 | | 2014-06-27 | 4,251,300 | 70.00 | 71.17 | 69.73 | 70.97 | 00:00:00 | | 2014-06-30 | 1,971,900 | 71.96 | 72.78 | 71.49 | 72.64 | 00:00:00 | | 2014-07-07 | 2,510,700 | 74.73 | 75.07 | 73.83 | 74.03 | 00:00:00 | | 2014-07-08 | 4,082,500 | 74.31 | 74.95 | 72.91 | 74.09 | 00:00:00 | | 2014-07-09 | 2,931,400 | 74.05 | 75.01 | 73.68 | 74.86 | 00:00:00 | | 2014-07-14 | 1,037,200 | 75.22 | 75.27 | 74.61 | 74.90 | 00:00:00 | | 2014-07-24 | 2,281,900 | 73.46 | 73.89 | 72.81 | 73.02 | 00:00:00 | | 2014-07-25 | 4,968,300 | 70.38 | 72.34 | 70.10 | 71.60 | 00:00:00 | | 2014-07-31 | 1,583,800 | 71.55 | 71.91 | 71.07 | 71.49 | 00:00:00 | | 2014-08-01 | 1,381,100 | 71.37 | 72.12 | 71.21 | 71.63 | 00:00:00 | | 2014-08-04 | 1,265,300 | 71.41 | 72.40 | 71.36 | 72.17 | 00:00:00 | | 2014-08-14 | 803,500 | 72.46 | 73.11 | 72.27 | 73.04 | 00:00:00 | | 2014-08-15 | 1,563,800 | 73.33 | 74.41 | 73.25 | 74.07 | 00:00:00 | | 2014-08-26 | 1,203,400 | 75.73 | 76.09 | 75.51 | 75.97 | 00:00:00 | | 2014-08-27 | 916,600 | 75.84 | 76.45 | 75.84 | 76.43 | 00:00:00 | | 2014-08-28 | 794,500 | 76.27 | 76.44 | 75.93 | 76.33 | 00:00:00 | | 2014-08-29 | 831,500 | 76.64 | 76.73 | 76.16 | 76.42 | 00:00:00 | | 2014-09-02 | 1,328,600 | 76.54 | 77.30 | 76.47 | 77.15 | 00:00:00 | | 2014-09-05 | 1,274,300 | 77.45 | 78.33 | 77.40 | 78.31 | 00:00:00 | | 2014-09-08 | 1,856,600 | 78.31 | 79.02 | 78.15 | 78.65 | 00:00:00 | | 2014-09-15 | 2,361,400 | 78.08 | 78.48 | 77.24 | 77.33 | 00:00:00 | | 2014-09-19 | 2,297,300 | 81.23 | 81.27 | 80.52 | 80.77 | 00:00:00 | | 2014-09-23 | 1,817,600 | 79.92 | 80.52 | 79.61 | 80.00 | 00:00:00 | | 2014-09-24 | 1,402,200 | 79.99 | 80.53 | 79.90 | 80.52 | 00:00:00 | | 2014-09-30 | 1,350,900 | 79.75 | 79.88 | 78.76 | 78.78 | 00:00:00 | | 2014-10-01 | 2,079,500 | 78.88 | 78.88 | 76.29 | 76.54 | 00:00:00 | | 2014-10-13 | 3,379,200 | 67.92 | 68.29 | 65.60 | 65.61 | 00:00:00 | | 2014-10-20 | 951,400 | 68.27 | 69.59 | 67.84 | 69.56 | 00:00:00 | | 2014-10-23 | 3,914,400 | 70.74 | 71.70 | 70.08 | 71.00 | 00:00:00 | | 2014-10-24 | 8,183,700 | 76.17 | 78.63 | 73.29 | 75.90 | 00:00:00 | | 2014-10-27 | 2,689,500 | 75.93 | 76.28 | 74.30 | 75.06 | 00:00:00 | | 2014-11-03 | 1,896,200 | 79.04 | 80.52 | 79.02 | 79.95 | 00:00:00 | | 2014-11-10 | 1,019,400 | 80.12 | 80.85 | 79.94 | 80.51 | 00:00:00 | | 2014-11-11 | 799,500 | 80.63 | 80.85 | 80.00 | 80.19 | 00:00:00 | | 2014-11-12 | 945,800 | 80.12 | 80.28 | 79.30 | 79.73 | 00:00:00 | | 2014-12-01 | 2,100,300 | 69.07 | 69.77 | 68.21 | 68.86 | 00:00:00 | | 2014-12-04 | 1,851,100 | 71.14 | 71.71 | 69.97 | 70.33 | 00:00:00 | | 2014-12-08 | 1,568,000 | 70.40 | 70.76 | 69.25 | 69.56 | 00:00:00 | | 2014-12-11 | 1,359,900 | 69.49 | 70.34 | 69.02 | 69.15 | 00:00:00 | | 2014-12-12 | 1,864,400 | 68.75 | 69.81 | 68.50 | 68.63 | 00:00:00 | | 2014-12-15 | 2,169,900 | 68.56 | 69.52 | 67.29 | 67.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
