|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,604,900 | 30.75 | 32.50 | 30.25 | 30.44 | 00:00:00 | | 2000-12-14 | 3,486,200 | 30.56 | 32.38 | 29.88 | 29.94 | 00:00:00 | | 2000-12-15 | 5,696,700 | 30.25 | 32.25 | 29.75 | 30.38 | 00:00:00 | | 2000-12-18 | 8,484,600 | 31.12 | 32.75 | 29.81 | 30.94 | 00:00:00 | | 2000-12-19 | 8,156,100 | 31.05 | 34.69 | 30.38 | 30.81 | 00:00:00 | | 2000-12-20 | 5,979,200 | 29.69 | 31.00 | 29.19 | 29.38 | 00:00:00 | | 2000-12-21 | 7,422,800 | 29.06 | 31.75 | 28.44 | 29.00 | 00:00:00 | | 2000-12-22 | 4,882,100 | 29.67 | 32.00 | 29.50 | 31.81 | 00:00:00 | | 2000-12-26 | 2,776,000 | 31.50 | 31.88 | 30.12 | 30.75 | 00:00:00 | | 2000-12-27 | 3,688,700 | 30.69 | 34.31 | 30.56 | 33.62 | 00:00:00 | | 2000-12-28 | 4,438,700 | 32.62 | 35.12 | 32.50 | 35.06 | 00:00:00 | | 2000-12-29 | 3,735,900 | 34.62 | 35.38 | 33.25 | 33.69 | 00:00:00 | | 2001-01-02 | 5,316,400 | 33.50 | 36.38 | 33.50 | 34.12 | 00:00:00 | | 2001-01-03 | 9,756,800 | 34.06 | 42.75 | 34.06 | 42.69 | 00:00:00 | | 2001-01-04 | 7,727,000 | 40.38 | 42.25 | 38.38 | 39.81 | 00:00:00 | | 2001-01-05 | 7,406,400 | 40.25 | 40.88 | 36.50 | 37.19 | 00:00:00 | | 2001-01-08 | 7,545,200 | 37.00 | 40.75 | 35.50 | 40.38 | 00:00:00 | | 2001-01-09 | 7,927,400 | 40.94 | 42.38 | 39.75 | 41.50 | 00:00:00 | | 2001-01-10 | 10,060,300 | 39.38 | 42.62 | 38.44 | 39.50 | 00:00:00 | | 2001-01-11 | 7,736,500 | 38.81 | 43.62 | 38.50 | 42.81 | 00:00:00 | | 2001-01-12 | 7,793,000 | 42.50 | 42.75 | 39.50 | 39.94 | 00:00:00 | | 2001-01-16 | 6,512,200 | 39.62 | 39.75 | 36.25 | 37.19 | 00:00:00 | | 2001-01-17 | 20,394,800 | 41.81 | 43.94 | 40.06 | 40.38 | 00:00:00 | | 2001-01-18 | 11,141,800 | 42.25 | 46.50 | 41.38 | 46.06 | 00:00:00 | | 2001-01-19 | 7,941,100 | 45.19 | 46.94 | 44.12 | 44.94 | 00:00:00 | | 2001-01-22 | 4,440,700 | 44.31 | 44.62 | 42.50 | 42.62 | 00:00:00 | | 2001-01-23 | 4,562,500 | 42.38 | 44.62 | 41.50 | 44.06 | 00:00:00 | | 2001-01-24 | 6,507,500 | 43.81 | 46.00 | 43.69 | 44.69 | 00:00:00 | | 2001-01-25 | 10,189,500 | 44.56 | 45.00 | 42.81 | 43.75 | 00:00:00 | | 2001-01-26 | 7,605,400 | 42.50 | 43.62 | 41.62 | 43.06 | 00:00:00 | | 2001-01-29 | 4,312,300 | 42.75 | 44.38 | 40.81 | 43.75 | 00:00:00 | | 2001-01-30 | 7,811,500 | 44.00 | 47.25 | 43.38 | 45.94 | 00:00:00 | | 2001-01-31 | 7,094,000 | 45.50 | 48.69 | 45.00 | 45.88 | 00:00:00 | | 2001-02-01 | 5,171,300 | 45.12 | 47.44 | 44.12 | 45.75 | 00:00:00 | | 2001-02-02 | 4,484,600 | 45.62 | 46.56 | 42.00 | 42.06 | 00:00:00 | | 2001-02-05 | 7,127,100 | 41.88 | 41.94 | 37.81 | 40.56 | 00:00:00 | | 2001-02-06 | 4,980,700 | 40.34 | 42.00 | 39.12 | 39.81 | 00:00:00 | | 2001-02-07 | 8,022,300 | 39.50 | 39.94 | 37.62 | 38.38 | 00:00:00 | | 2001-02-08 | 7,182,400 | 38.38 | 39.69 | 36.38 | 36.50 | 00:00:00 | | 2001-02-09 | 6,094,200 | 36.88 | 38.44 | 35.81 | 35.88 | 00:00:00 | | 2001-02-12 | 6,336,300 | 36.19 | 39.56 | 36.12 | 38.88 | 00:00:00 | | 2001-02-13 | 7,811,400 | 39.38 | 41.56 | 37.06 | 37.12 | 00:00:00 | | 2001-02-14 | 13,504,200 | 38.56 | 44.50 | 38.50 | 43.12 | 00:00:00 | | 2001-02-15 | 8,999,000 | 43.75 | 46.62 | 43.56 | 44.31 | 00:00:00 | | 2001-02-16 | 7,875,500 | 42.56 | 43.94 | 41.12 | 41.69 | 00:00:00 | | 2001-02-20 | 5,208,700 | 42.50 | 42.88 | 40.06 | 40.31 | 00:00:00 | | 2001-02-21 | 10,785,400 | 39.44 | 44.38 | 39.38 | 39.94 | 00:00:00 | | 2001-02-22 | 11,015,700 | 40.50 | 44.00 | 38.69 | 41.00 | 00:00:00 | | 2001-02-23 | 10,375,300 | 41.17 | 43.50 | 38.75 | 43.38 | 00:00:00 | | 2001-02-26 | 7,125,700 | 43.44 | 43.50 | 40.38 | 42.31 | 00:00:00 | | 2001-02-27 | 6,356,000 | 41.50 | 42.38 | 39.06 | 40.00 | 00:00:00 | | 2001-02-28 | 11,517,400 | 40.12 | 40.12 | 34.81 | 35.75 | 00:00:00 | | 2001-03-01 | 12,164,400 | 33.19 | 39.56 | 31.88 | 39.44 | 00:00:00 | | 2001-03-02 | 9,652,200 | 38.38 | 43.12 | 37.12 | 39.88 | 00:00:00 | | 2001-03-05 | 5,209,900 | 41.19 | 43.00 | 40.38 | 41.75 | 00:00:00 | | 2001-03-06 | 9,040,400 | 43.56 | 45.94 | 43.50 | 45.00 | 00:00:00 | | 2001-03-07 | 7,782,500 | 44.88 | 46.25 | 43.62 | 45.62 | 00:00:00 | | 2001-03-08 | 9,100,400 | 45.06 | 46.00 | 43.25 | 45.38 | 00:00:00 | | 2001-03-09 | 8,240,700 | 44.06 | 45.00 | 41.19 | 41.69 | 00:00:00 | | 2001-03-12 | 10,233,700 | 40.44 | 44.38 | 40.12 | 41.25 | 00:00:00 | | 2001-03-13 | 8,412,200 | 42.25 | 43.81 | 41.69 | 43.81 | 00:00:00 | | 2001-03-14 | 11,885,400 | 42.44 | 45.50 | 42.25 | 44.94 | 00:00:00 | | 2001-03-15 | 11,233,400 | 46.38 | 46.56 | 41.06 | 41.19 | 00:00:00 | | 2001-03-16 | 9,927,500 | 39.44 | 40.25 | 37.88 | 38.56 | 00:00:00 | | 2001-03-19 | 7,711,600 | 39.06 | 42.06 | 37.88 | 41.75 | 00:00:00 | | 2001-03-20 | 12,651,800 | 41.12 | 42.81 | 38.25 | 38.38 | 00:00:00 | | 2001-03-21 | 9,466,300 | 38.81 | 41.75 | 38.27 | 39.94 | 00:00:00 | | 2001-03-22 | 15,445,000 | 41.00 | 45.88 | 40.94 | 45.62 | 00:00:00 | | 2001-03-23 | 18,099,000 | 47.19 | 47.81 | 43.94 | 44.94 | 00:00:00 | | 2001-03-26 | 10,049,700 | 44.69 | 46.00 | 44.00 | 44.94 | 00:00:00 | | 2001-03-27 | 12,616,000 | 44.25 | 47.62 | 43.38 | 45.38 | 00:00:00 | | 2001-03-28 | 12,242,500 | 45.00 | 47.38 | 42.25 | 42.50 | 00:00:00 | | 2001-03-29 | 11,835,400 | 42.62 | 44.81 | 40.00 | 41.69 | 00:00:00 | | 2001-03-30 | 12,955,600 | 41.00 | 41.00 | 38.75 | 39.38 | 00:00:00 | | 2001-04-02 | 12,135,900 | 39.00 | 39.94 | 33.69 | 34.81 | 00:00:00 | | 2001-04-03 | 12,591,100 | 35.12 | 37.38 | 34.69 | 35.44 | 00:00:00 | | 2001-04-04 | 12,328,100 | 35.62 | 35.73 | 31.75 | 32.75 | 00:00:00 | | 2001-04-05 | 9,803,700 | 34.44 | 38.06 | 34.12 | 37.19 | 00:00:00 | | 2001-04-06 | 9,312,000 | 36.44 | 37.62 | 34.75 | 36.00 | 00:00:00 | | 2001-04-09 | 8,604,100 | 35.75 | 36.25 | 31.75 | 34.01 | 00:00:00 | | 2001-04-10 | 11,344,300 | 34.45 | 38.00 | 33.20 | 36.84 | 00:00:00 | | 2001-04-11 | 16,099,000 | 41.60 | 43.56 | 40.35 | 41.04 | 00:00:00 | | 2001-04-12 | 8,563,300 | 40.65 | 44.90 | 40.00 | 44.04 | 00:00:00 | | 2001-04-16 | 8,283,700 | 43.00 | 44.95 | 41.42 | 43.46 | 00:00:00 | | 2001-04-17 | 9,789,600 | 42.72 | 44.69 | 41.50 | 42.73 | 00:00:00 | | 2001-04-18 | 16,883,500 | 46.06 | 50.10 | 45.95 | 47.08 | 00:00:00 | | 2001-04-19 | 13,868,800 | 48.35 | 52.86 | 48.35 | 52.80 | 00:00:00 | | 2001-04-20 | 10,399,600 | 53.15 | 53.50 | 51.00 | 52.11 | 00:00:00 | | 2001-04-23 | 8,762,200 | 50.53 | 51.04 | 49.50 | 50.60 | 00:00:00 | | 2001-04-24 | 10,961,100 | 51.35 | 54.04 | 48.76 | 50.23 | 00:00:00 | | 2001-04-25 | 10,323,900 | 49.90 | 53.40 | 49.56 | 52.57 | 00:00:00 | | 2001-04-26 | 8,869,400 | 54.00 | 54.10 | 48.00 | 50.35 | 00:00:00 | | 2001-04-27 | 6,025,400 | 51.64 | 53.50 | 51.40 | 52.64 | 00:00:00 | | 2001-04-30 | 9,361,900 | 53.00 | 56.63 | 51.91 | 54.96 | 00:00:00 | | 2001-05-01 | 7,926,800 | 54.71 | 55.44 | 52.17 | 55.35 | 00:00:00 | | 2001-05-02 | 7,563,900 | 56.17 | 56.67 | 53.15 | 53.99 | 00:00:00 | | 2001-05-03 | 8,127,900 | 53.05 | 53.05 | 49.59 | 51.06 | 00:00:00 | | 2001-05-04 | 7,881,600 | 49.32 | 51.45 | 48.48 | 50.82 | 00:00:00 | | 2001-05-07 | 5,397,300 | 51.14 | 52.15 | 49.00 | 49.28 | 00:00:00 | | 2001-05-08 | 4,544,200 | 50.26 | 51.81 | 49.51 | 51.79 | 00:00:00 | | 2001-05-09 | 7,544,200 | 50.26 | 50.65 | 48.55 | 49.53 | 00:00:00 | | 2001-05-10 | 10,722,700 | 52.90 | 53.45 | 50.10 | 50.12 | 00:00:00 | | 2001-05-11 | 5,422,700 | 50.25 | 52.19 | 49.65 | 50.83 | 00:00:00 | | 2001-05-14 | 4,186,600 | 50.58 | 50.75 | 48.50 | 49.73 | 00:00:00 | | 2001-05-15 | 5,749,300 | 49.72 | 51.63 | 48.95 | 49.13 | 00:00:00 | | 2001-05-16 | 8,703,000 | 48.89 | 54.90 | 48.25 | 54.87 | 00:00:00 | | 2001-05-17 | 7,895,900 | 54.15 | 55.95 | 53.54 | 54.73 | 00:00:00 | | 2001-05-18 | 5,211,600 | 53.66 | 55.70 | 53.50 | 55.46 | 00:00:00 | | 2001-05-21 | 8,466,800 | 55.50 | 60.59 | 55.26 | 60.59 | 00:00:00 | | 2001-05-22 | 7,192,700 | 60.20 | 61.00 | 57.00 | 59.08 | 00:00:00 | | 2001-05-23 | 6,702,700 | 58.08 | 58.09 | 55.27 | 55.52 | 00:00:00 | | 2001-05-24 | 7,164,900 | 55.09 | 57.09 | 53.90 | 57.07 | 00:00:00 | | 2001-05-25 | 5,470,400 | 58.05 | 58.50 | 56.51 | 56.61 | 00:00:00 | | 2001-05-29 | 4,261,000 | 56.30 | 56.30 | 53.28 | 53.80 | 00:00:00 | | 2001-05-30 | 7,582,800 | 52.01 | 52.60 | 49.44 | 49.58 | 00:00:00 | | 2001-05-31 | 8,464,100 | 48.50 | 53.50 | 48.50 | 51.62 | 00:00:00 | | 2001-06-01 | 5,540,000 | 53.05 | 54.00 | 50.97 | 52.73 | 00:00:00 | | 2001-06-04 | 4,004,900 | 53.00 | 53.50 | 51.03 | 52.20 | 00:00:00 | | 2001-06-05 | 8,679,700 | 52.33 | 58.12 | 52.26 | 55.97 | 00:00:00 | | 2001-06-06 | 7,314,600 | 55.75 | 57.88 | 54.64 | 57.00 | 00:00:00 | | 2001-06-07 | 8,252,300 | 56.64 | 60.69 | 56.46 | 60.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
