|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-28 | 1,255,100 | 64.38 | 66.34 | 64.38 | 65.45 | 00:00:00 | | 2016-01-29 | 2,392,900 | 66.28 | 66.99 | 66.01 | 66.99 | 00:00:00 | | 2016-02-09 | 2,138,900 | 63.63 | 64.42 | 63.38 | 63.96 | 00:00:00 | | 2016-02-10 | 2,671,600 | 64.19 | 64.59 | 63.79 | 64.13 | 00:00:00 | | 2016-02-11 | 2,006,900 | 62.54 | 63.36 | 62.33 | 62.88 | 00:00:00 | | 2016-02-12 | 1,042,400 | 63.29 | 64.07 | 62.89 | 63.79 | 00:00:00 | | 2016-02-16 | 2,055,800 | 64.24 | 65.32 | 64.16 | 64.74 | 00:00:00 | | 2016-02-17 | 2,381,200 | 64.90 | 65.64 | 64.78 | 65.57 | 00:00:00 | | 2016-02-18 | 3,397,500 | 65.56 | 65.69 | 64.82 | 64.85 | 00:00:00 | | 2016-02-22 | 4,918,800 | 65.99 | 66.76 | 65.69 | 66.14 | 00:00:00 | | 2016-02-23 | 1,316,100 | 65.76 | 66.20 | 65.32 | 65.68 | 00:00:00 | | 2016-02-26 | 1,843,600 | 67.62 | 68.20 | 67.46 | 67.97 | 00:00:00 | | 2016-03-01 | 2,218,000 | 68.22 | 69.08 | 67.75 | 68.98 | 00:00:00 | | 2016-03-02 | 1,356,900 | 68.90 | 68.90 | 68.07 | 68.42 | 00:00:00 | | 2016-03-03 | 1,282,700 | 68.36 | 68.71 | 68.08 | 68.70 | 00:00:00 | | 2016-03-08 | 1,700,600 | 68.42 | 68.83 | 67.71 | 67.73 | 00:00:00 | | 2016-03-09 | 1,287,000 | 67.94 | 68.36 | 67.79 | 68.06 | 00:00:00 | | 2016-03-15 | 1,218,300 | 69.23 | 69.94 | 69.23 | 69.68 | 00:00:00 | | 2016-03-16 | 893,900 | 69.42 | 70.26 | 69.12 | 70.15 | 00:00:00 | | 2016-03-17 | 760,400 | 70.47 | 70.96 | 70.15 | 70.86 | 00:00:00 | | 2016-03-18 | 1,482,400 | 71.08 | 71.33 | 70.67 | 71.18 | 00:00:00 | | 2016-03-21 | 359,400 | 71.00 | 71.32 | 70.77 | 71.26 | 00:00:00 | | 2016-03-22 | 495,200 | 71.29 | 71.57 | 70.99 | 71.44 | 00:00:00 | | 2016-03-23 | 497,800 | 71.57 | 71.57 | 70.96 | 71.00 | 00:00:00 | | 2016-03-28 | 632,100 | 70.96 | 71.27 | 70.85 | 70.86 | 00:00:00 | | 2016-03-29 | 966,300 | 70.96 | 72.40 | 70.76 | 72.36 | 00:00:00 | | 2016-03-30 | 1,069,700 | 72.52 | 73.19 | 72.40 | 72.56 | 00:00:00 | | 2016-03-31 | 950,900 | 72.70 | 72.97 | 71.92 | 72.81 | 00:00:00 | | 2016-04-01 | 884,700 | 72.74 | 73.26 | 72.39 | 73.05 | 00:00:00 | | 2016-04-04 | 861,500 | 73.16 | 73.23 | 72.56 | 72.83 | 00:00:00 | | 2016-04-05 | 677,400 | 72.51 | 72.95 | 72.27 | 72.37 | 00:00:00 | | 2016-04-06 | 1,129,200 | 71.50 | 72.82 | 71.50 | 72.74 | 00:00:00 | | 2016-04-11 | 732,900 | 72.43 | 72.70 | 72.15 | 72.17 | 00:00:00 | | 2016-04-12 | 892,600 | 72.22 | 72.41 | 71.69 | 72.15 | 00:00:00 | | 2016-04-13 | 553,500 | 72.22 | 72.91 | 72.19 | 72.90 | 00:00:00 | | 2016-04-18 | 529,800 | 72.53 | 72.88 | 72.26 | 72.75 | 00:00:00 | | 2016-04-25 | 584,400 | 71.78 | 72.05 | 71.39 | 71.59 | 00:00:00 | | 2016-04-26 | 1,067,400 | 71.68 | 72.29 | 71.52 | 71.84 | 00:00:00 | | 2016-06-01 | 934,800 | 72.83 | 73.19 | 72.55 | 73.13 | 00:00:00 | | 2016-06-02 | 1,515,200 | 72.98 | 73.65 | 72.75 | 73.27 | 00:00:00 | | 2016-06-03 | 654,000 | 73.13 | 73.21 | 72.64 | 73.10 | 00:00:00 | | 2016-06-07 | 630,900 | 72.70 | 73.17 | 72.69 | 72.96 | 00:00:00 | | 2016-06-08 | 593,400 | 73.08 | 73.39 | 72.81 | 73.18 | 00:00:00 | | 2016-06-13 | 786,500 | 72.36 | 72.98 | 72.26 | 72.51 | 00:00:00 | | 2016-06-16 | 594,100 | 72.69 | 73.02 | 72.30 | 72.79 | 00:00:00 | | 2016-06-17 | 1,710,900 | 72.79 | 73.03 | 72.43 | 73.03 | 00:00:00 | | 2016-06-21 | 1,232,800 | 73.75 | 74.05 | 73.66 | 73.86 | 00:00:00 | | 2016-06-22 | 1,321,000 | 73.96 | 74.47 | 73.85 | 74.30 | 00:00:00 | | 2016-07-06 | 1,895,400 | 71.96 | 72.34 | 71.51 | 72.26 | 00:00:00 | | 2016-07-07 | 1,893,700 | 72.16 | 72.90 | 72.08 | 72.24 | 00:00:00 | | 2016-07-12 | 578,600 | 74.80 | 75.37 | 74.62 | 75.34 | 00:00:00 | | 2016-07-13 | 543,200 | 75.54 | 75.89 | 75.37 | 75.55 | 00:00:00 | | 2016-08-05 | 431,200 | 76.94 | 77.63 | 76.80 | 77.63 | 00:00:00 | | 2016-08-11 | 3,423,500 | 69.86 | 70.16 | 66.88 | 67.51 | 00:00:00 | | 2016-08-12 | 2,895,900 | 67.97 | 68.52 | 67.23 | 68.28 | 00:00:00 | | 2016-08-22 | 1,007,500 | 70.80 | 71.22 | 70.35 | 70.52 | 00:00:00 | | 2016-08-23 | 2,441,800 | 70.76 | 71.14 | 67.71 | 68.05 | 00:00:00 | | 2016-08-24 | 1,322,400 | 68.00 | 68.14 | 67.02 | 67.17 | 00:00:00 | | 2016-09-06 | 1,178,900 | 70.46 | 70.63 | 68.94 | 70.54 | 00:00:00 | | 2016-09-07 | 1,460,500 | 70.81 | 70.81 | 70.00 | 70.80 | 00:00:00 | | 2016-09-08 | 972,600 | 70.66 | 70.73 | 70.18 | 70.46 | 00:00:00 | | 2016-09-12 | 1,306,100 | 69.01 | 70.66 | 68.71 | 70.62 | 00:00:00 | | 2016-09-13 | 1,107,500 | 71.04 | 71.05 | 68.50 | 69.03 | 00:00:00 | | 2016-09-14 | 1,011,900 | 68.99 | 69.36 | 68.54 | 68.90 | 00:00:00 | | 2016-10-03 | 1,820,800 | 69.95 | 70.98 | 69.75 | 70.41 | 00:00:00 | | 2016-10-07 | 7,733,500 | 72.22 | 72.79 | 71.46 | 72.67 | 00:00:00 | | 2016-10-18 | 1,475,500 | 72.47 | 72.47 | 71.94 | 72.09 | 00:00:00 | | 2016-10-19 | 2,791,700 | 72.08 | 72.17 | 71.36 | 71.94 | 00:00:00 | | 2016-11-07 | 2,328,300 | 75.40 | 75.79 | 74.65 | 75.54 | 00:00:00 | | 2016-11-10 | 1,955,700 | 75.45 | 76.34 | 74.28 | 74.51 | 00:00:00 | | 2016-11-18 | 2,011,300 | 79.03 | 80.24 | 78.49 | 80.04 | 00:00:00 | | 2016-11-28 | 830,800 | 81.99 | 83.14 | 81.97 | 82.51 | 00:00:00 | | 2016-11-29 | 1,460,400 | 82.58 | 82.69 | 81.65 | 81.68 | 00:00:00 | | 2016-11-30 | 2,217,800 | 81.78 | 82.00 | 79.84 | 79.84 | 00:00:00 | | 2016-12-02 | 2,718,400 | 76.00 | 76.84 | 74.66 | 76.26 | 00:00:00 | | 2016-12-05 | 1,401,200 | 76.26 | 77.94 | 76.21 | 77.03 | 00:00:00 | | 2016-12-12 | 1,386,800 | 77.34 | 77.50 | 76.56 | 77.32 | 00:00:00 | | 2016-12-28 | 1,051,700 | 80.96 | 81.69 | 79.72 | 79.76 | 00:00:00 | | 2016-12-29 | 636,000 | 79.58 | 79.78 | 78.52 | 79.29 | 00:00:00 | | 2017-01-09 | 1,040,600 | 79.21 | 80.10 | 79.17 | 79.59 | 00:00:00 | | 2017-01-12 | 904,000 | 80.18 | 80.21 | 79.47 | 80.10 | 00:00:00 | | 2017-01-13 | 1,148,000 | 80.13 | 81.58 | 80.11 | 81.44 | 00:00:00 | | 2017-01-17 | 1,197,700 | 81.38 | 81.38 | 79.20 | 80.00 | 00:00:00 | | 2017-01-23 | 1,029,300 | 81.69 | 82.11 | 81.39 | 82.10 | 00:00:00 | | 2017-01-30 | 1,634,700 | 85.99 | 86.56 | 85.18 | 86.25 | 00:00:00 | | 2017-01-31 | 1,492,700 | 86.23 | 86.23 | 84.57 | 85.11 | 00:00:00 | | 2017-02-01 | 1,399,600 | 85.54 | 86.06 | 84.90 | 86.04 | 00:00:00 | | 2017-02-02 | 1,612,900 | 85.94 | 87.57 | 85.33 | 87.36 | 00:00:00 | | 2017-02-03 | 1,060,000 | 87.91 | 88.12 | 87.18 | 87.59 | 00:00:00 | | 2017-02-06 | 1,156,300 | 87.27 | 87.90 | 86.90 | 87.00 | 00:00:00 | | 2017-02-09 | 811,700 | 86.85 | 87.29 | 86.49 | 86.74 | 00:00:00 | | 2017-02-10 | 1,422,100 | 86.96 | 87.24 | 86.33 | 86.64 | 00:00:00 | | 2017-02-13 | 698,300 | 86.80 | 87.48 | 86.72 | 87.22 | 00:00:00 | | 2017-02-14 | 1,408,800 | 87.16 | 87.29 | 86.36 | 86.99 | 00:00:00 | | 2017-02-15 | 742,500 | 86.99 | 87.86 | 86.69 | 87.68 | 00:00:00 | | 2017-02-16 | 1,936,300 | 87.91 | 88.58 | 87.17 | 88.53 | 00:00:00 | | 2017-02-17 | 1,431,200 | 88.26 | 88.47 | 87.41 | 88.46 | 00:00:00 | | 2017-02-21 | 1,301,100 | 88.70 | 90.50 | 88.30 | 90.45 | 00:00:00 | | 2017-02-22 | 836,500 | 90.15 | 90.40 | 89.56 | 90.27 | 00:00:00 | | 2017-02-23 | 808,600 | 90.35 | 90.88 | 89.34 | 89.90 | 00:00:00 | | 2017-02-24 | 760,800 | 89.46 | 90.35 | 89.11 | 90.29 | 00:00:00 | | 2017-02-27 | 437,100 | 90.46 | 90.46 | 89.51 | 90.22 | 00:00:00 | | 2017-03-06 | 774,900 | 90.03 | 91.06 | 89.60 | 90.82 | 00:00:00 | | 2017-03-09 | 1,022,000 | 91.77 | 91.92 | 91.06 | 91.79 | 00:00:00 | | 2017-03-10 | 1,386,600 | 92.59 | 93.22 | 91.89 | 93.20 | 00:00:00 | | 2017-03-17 | 1,982,300 | 94.43 | 95.27 | 93.99 | 94.69 | 00:00:00 | | 2017-03-21 | 1,102,700 | 95.34 | 95.74 | 93.24 | 94.19 | 00:00:00 | | 2017-03-22 | 1,076,500 | 94.53 | 95.64 | 93.99 | 95.57 | 00:00:00 | | 2017-03-31 | 770,100 | 95.38 | 96.43 | 94.74 | 95.07 | 00:00:00 | | 2017-04-06 | 980,700 | 95.73 | 96.19 | 94.88 | 96.17 | 00:00:00 | | 2017-04-17 | 1,542,900 | 94.52 | 95.74 | 94.33 | 95.50 | 00:00:00 | | 2017-05-02 | 1,483,900 | 99.37 | 99.79 | 98.47 | 99.72 | 00:00:00 | | 2017-05-08 | 968,400 | 101.01 | 101.03 | 100.25 | 100.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
