|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 8,252,300 | 56.64 | 60.69 | 56.46 | 60.65 | 00:00:00 | | 2001-06-08 | 4,930,800 | 60.50 | 60.80 | 58.15 | 58.75 | 00:00:00 | | 2001-06-11 | 5,394,800 | 58.16 | 58.25 | 56.75 | 56.86 | 00:00:00 | | 2001-06-12 | 8,074,900 | 54.50 | 58.65 | 54.00 | 57.81 | 00:00:00 | | 2001-06-13 | 7,547,500 | 58.00 | 60.00 | 56.65 | 57.09 | 00:00:00 | | 2001-06-14 | 8,040,200 | 55.80 | 56.70 | 53.59 | 53.87 | 00:00:00 | | 2001-06-15 | 6,394,000 | 52.40 | 55.10 | 52.00 | 54.64 | 00:00:00 | | 2001-06-18 | 7,028,300 | 55.60 | 57.27 | 55.16 | 55.50 | 00:00:00 | | 2001-06-19 | 7,490,600 | 57.70 | 58.29 | 53.14 | 54.49 | 00:00:00 | | 2001-06-20 | 10,538,200 | 52.79 | 54.99 | 51.00 | 54.94 | 00:00:00 | | 2001-06-21 | 10,533,600 | 53.70 | 54.55 | 51.55 | 54.05 | 00:00:00 | | 2001-06-22 | 7,622,900 | 53.42 | 56.74 | 52.80 | 54.60 | 00:00:00 | | 2001-06-25 | 4,540,500 | 55.19 | 56.70 | 54.15 | 56.67 | 00:00:00 | | 2001-06-26 | 5,126,400 | 55.29 | 56.71 | 54.40 | 56.15 | 00:00:00 | | 2001-06-27 | 5,053,200 | 55.75 | 55.77 | 54.10 | 54.88 | 00:00:00 | | 2001-06-28 | 6,805,800 | 55.76 | 58.92 | 55.50 | 57.47 | 00:00:00 | | 2001-06-29 | 6,786,400 | 57.48 | 59.88 | 57.44 | 58.47 | 00:00:00 | | 2001-07-02 | 5,217,700 | 58.30 | 59.10 | 57.34 | 58.46 | 00:00:00 | | 2001-07-03 | 2,373,600 | 58.30 | 59.11 | 57.70 | 59.02 | 00:00:00 | | 2001-07-05 | 5,129,900 | 57.74 | 57.95 | 56.60 | 57.31 | 00:00:00 | | 2001-07-06 | 8,552,800 | 56.15 | 56.40 | 51.55 | 51.66 | 00:00:00 | | 2001-07-09 | 8,185,500 | 51.86 | 51.92 | 50.00 | 50.35 | 00:00:00 | | 2001-07-10 | 10,144,100 | 51.10 | 51.35 | 46.40 | 46.67 | 00:00:00 | | 2001-07-11 | 10,394,500 | 46.68 | 48.00 | 45.45 | 47.96 | 00:00:00 | | 2001-07-12 | 8,161,100 | 49.86 | 51.86 | 49.22 | 51.70 | 00:00:00 | | 2001-07-13 | 5,853,900 | 51.41 | 52.62 | 49.70 | 50.70 | 00:00:00 | | 2001-07-16 | 9,951,200 | 50.06 | 51.24 | 45.94 | 46.66 | 00:00:00 | | 2001-07-17 | 16,939,500 | 45.16 | 49.70 | 45.00 | 49.20 | 00:00:00 | | 2001-07-18 | 7,990,300 | 48.20 | 49.86 | 47.16 | 48.84 | 00:00:00 | | 2001-07-19 | 7,504,500 | 49.70 | 52.20 | 49.59 | 51.09 | 00:00:00 | | 2001-07-20 | 5,166,100 | 49.81 | 51.50 | 49.29 | 51.17 | 00:00:00 | | 2001-07-23 | 4,628,600 | 51.35 | 51.40 | 48.70 | 49.21 | 00:00:00 | | 2001-07-24 | 4,652,500 | 49.18 | 50.45 | 47.52 | 48.56 | 00:00:00 | | 2001-07-25 | 5,902,400 | 48.64 | 50.04 | 47.08 | 49.79 | 00:00:00 | | 2001-07-26 | 6,699,800 | 49.65 | 52.00 | 48.40 | 51.00 | 00:00:00 | | 2001-07-27 | 7,362,700 | 51.23 | 54.11 | 50.95 | 53.91 | 00:00:00 | | 2001-07-30 | 9,033,700 | 54.25 | 57.20 | 54.20 | 55.24 | 00:00:00 | | 2001-07-31 | 9,792,600 | 55.24 | 56.15 | 54.06 | 54.39 | 00:00:00 | | 2001-08-01 | 14,861,300 | 55.95 | 59.00 | 55.15 | 57.10 | 00:00:00 | | 2001-08-02 | 11,080,100 | 57.64 | 59.70 | 56.55 | 59.45 | 00:00:00 | | 2001-08-03 | 5,964,500 | 58.76 | 59.05 | 57.54 | 58.46 | 00:00:00 | | 2001-08-06 | 6,374,700 | 57.25 | 58.95 | 57.05 | 57.95 | 00:00:00 | | 2001-08-07 | 9,709,900 | 55.89 | 55.90 | 54.02 | 54.57 | 00:00:00 | | 2001-08-08 | 11,393,200 | 53.98 | 55.15 | 50.10 | 50.27 | 00:00:00 | | 2001-08-09 | 10,328,200 | 50.20 | 51.00 | 48.92 | 50.24 | 00:00:00 | | 2001-08-10 | 11,093,200 | 50.31 | 52.62 | 49.59 | 52.53 | 00:00:00 | | 2001-08-13 | 7,001,200 | 52.70 | 53.92 | 51.40 | 53.78 | 00:00:00 | | 2001-08-14 | 4,926,600 | 53.94 | 54.34 | 52.10 | 52.27 | 00:00:00 | | 2001-08-15 | 6,784,600 | 52.40 | 53.30 | 50.60 | 50.75 | 00:00:00 | | 2001-08-16 | 8,209,600 | 50.06 | 50.27 | 48.40 | 49.66 | 00:00:00 | | 2001-08-17 | 5,368,900 | 47.60 | 49.10 | 47.35 | 47.98 | 00:00:00 | | 2001-08-20 | 5,399,400 | 47.82 | 49.43 | 47.78 | 48.71 | 00:00:00 | | 2001-08-21 | 5,094,000 | 48.74 | 49.29 | 46.13 | 46.35 | 00:00:00 | | 2001-08-22 | 8,733,300 | 47.29 | 49.43 | 45.74 | 48.79 | 00:00:00 | | 2001-08-23 | 5,384,700 | 48.95 | 49.91 | 48.03 | 48.58 | 00:00:00 | | 2001-08-24 | 6,856,300 | 49.20 | 51.76 | 49.16 | 51.57 | 00:00:00 | | 2001-08-27 | 4,315,900 | 51.15 | 53.16 | 50.94 | 52.26 | 00:00:00 | | 2001-08-28 | 5,703,000 | 52.39 | 52.70 | 50.50 | 51.39 | 00:00:00 | | 2001-08-29 | 5,415,800 | 51.76 | 52.20 | 49.01 | 49.75 | 00:00:00 | | 2001-08-30 | 5,189,200 | 49.27 | 50.26 | 48.20 | 49.14 | 00:00:00 | | 2001-08-31 | 4,208,200 | 47.30 | 49.20 | 47.29 | 49.14 | 00:00:00 | | 2001-09-04 | 7,076,800 | 49.00 | 50.45 | 46.22 | 46.38 | 00:00:00 | | 2001-09-05 | 13,629,300 | 46.60 | 47.58 | 44.05 | 45.19 | 00:00:00 | | 2001-09-06 | 13,106,600 | 44.24 | 45.25 | 42.53 | 44.24 | 00:00:00 | | 2001-09-07 | 10,075,300 | 44.20 | 46.05 | 43.55 | 44.32 | 00:00:00 | | 2001-09-10 | 10,545,700 | 44.20 | 45.14 | 42.31 | 44.20 | 00:00:00 | | 2001-09-17 | 9,191,700 | 42.19 | 43.60 | 40.62 | 41.34 | 00:00:00 | | 2001-09-18 | 10,072,100 | 41.76 | 42.05 | 37.36 | 37.63 | 00:00:00 | | 2001-09-19 | 14,374,000 | 37.90 | 38.90 | 32.70 | 35.11 | 00:00:00 | | 2001-09-20 | 12,537,300 | 34.40 | 36.10 | 33.40 | 33.78 | 00:00:00 | | 2001-09-21 | 12,262,800 | 30.51 | 34.73 | 30.46 | 33.91 | 00:00:00 | | 2001-09-24 | 11,657,300 | 35.00 | 35.49 | 33.30 | 34.39 | 00:00:00 | | 2001-09-25 | 10,375,400 | 34.50 | 36.29 | 33.55 | 35.70 | 00:00:00 | | 2001-09-26 | 8,904,200 | 35.86 | 36.14 | 32.31 | 32.68 | 00:00:00 | | 2001-09-27 | 11,010,900 | 32.66 | 33.10 | 29.90 | 31.57 | 00:00:00 | | 2001-09-28 | 10,541,300 | 31.62 | 33.10 | 30.69 | 31.58 | 00:00:00 | | 2001-10-01 | 8,808,700 | 31.43 | 32.52 | 30.12 | 30.90 | 00:00:00 | | 2001-10-02 | 8,767,000 | 31.00 | 31.65 | 29.21 | 29.31 | 00:00:00 | | 2001-10-03 | 14,871,400 | 28.94 | 32.82 | 28.61 | 32.24 | 00:00:00 | | 2001-10-04 | 10,850,200 | 33.00 | 34.94 | 31.59 | 33.55 | 00:00:00 | | 2001-10-05 | 7,692,900 | 33.31 | 34.20 | 31.48 | 33.41 | 00:00:00 | | 2001-10-08 | 10,301,800 | 32.96 | 36.85 | 32.80 | 36.36 | 00:00:00 | | 2001-10-09 | 9,932,700 | 36.20 | 36.27 | 32.60 | 32.92 | 00:00:00 | | 2001-10-10 | 10,546,300 | 32.48 | 33.73 | 31.67 | 33.66 | 00:00:00 | | 2001-10-11 | 16,869,400 | 34.13 | 39.17 | 34.12 | 38.86 | 00:00:00 | | 2001-10-12 | 9,526,700 | 37.80 | 39.19 | 36.65 | 39.17 | 00:00:00 | | 2001-10-15 | 10,537,800 | 37.60 | 38.08 | 35.88 | 36.63 | 00:00:00 | | 2001-10-16 | 9,098,900 | 36.30 | 38.59 | 35.91 | 38.51 | 00:00:00 | | 2001-10-17 | 11,854,600 | 39.81 | 39.82 | 35.17 | 35.21 | 00:00:00 | | 2001-10-18 | 7,167,400 | 35.08 | 36.89 | 34.35 | 34.88 | 00:00:00 | | 2001-10-19 | 12,228,900 | 34.46 | 37.19 | 33.46 | 36.51 | 00:00:00 | | 2001-10-22 | 11,491,800 | 35.89 | 39.26 | 35.30 | 39.25 | 00:00:00 | | 2001-10-23 | 13,064,600 | 39.22 | 40.39 | 38.61 | 39.20 | 00:00:00 | | 2001-10-24 | 6,779,800 | 39.04 | 40.90 | 38.30 | 40.86 | 00:00:00 | | 2001-10-25 | 13,034,600 | 39.99 | 45.30 | 39.25 | 45.25 | 00:00:00 | | 2001-10-26 | 9,470,500 | 44.91 | 46.01 | 43.65 | 44.16 | 00:00:00 | | 2001-10-29 | 8,489,300 | 44.08 | 44.66 | 41.07 | 41.38 | 00:00:00 | | 2001-10-30 | 8,725,500 | 40.91 | 41.75 | 39.33 | 39.66 | 00:00:00 | | 2001-10-31 | 7,193,700 | 40.91 | 42.65 | 40.66 | 40.86 | 00:00:00 | | 2001-11-01 | 11,504,900 | 42.00 | 44.29 | 40.65 | 44.00 | 00:00:00 | | 2001-11-02 | 10,069,500 | 44.04 | 46.00 | 43.41 | 45.02 | 00:00:00 | | 2001-11-05 | 6,271,200 | 45.79 | 47.19 | 45.46 | 46.30 | 00:00:00 | | 2001-11-06 | 10,030,800 | 46.20 | 48.50 | 45.25 | 48.40 | 00:00:00 | | 2001-11-07 | 8,949,600 | 48.00 | 49.51 | 47.31 | 48.23 | 00:00:00 | | 2001-11-08 | 11,355,500 | 48.69 | 50.15 | 46.05 | 46.54 | 00:00:00 | | 2001-11-09 | 8,227,700 | 46.51 | 48.15 | 45.85 | 47.23 | 00:00:00 | | 2001-11-12 | 7,575,500 | 47.15 | 48.63 | 45.15 | 48.17 | 00:00:00 | | 2001-11-13 | 7,232,300 | 49.33 | 50.61 | 48.96 | 50.54 | 00:00:00 | | 2001-11-14 | 12,629,800 | 51.11 | 51.90 | 48.20 | 49.62 | 00:00:00 | | 2001-11-15 | 10,558,000 | 48.20 | 50.18 | 48.00 | 49.45 | 00:00:00 | | 2001-11-16 | 7,361,300 | 50.18 | 50.33 | 49.05 | 49.98 | 00:00:00 | | 2001-11-19 | 8,350,400 | 50.20 | 50.21 | 47.98 | 49.74 | 00:00:00 | | 2001-11-20 | 11,210,200 | 49.16 | 49.45 | 45.74 | 45.84 | 00:00:00 | | 2001-11-21 | 11,111,900 | 45.52 | 47.40 | 44.52 | 47.13 | 00:00:00 | | 2001-11-23 | 2,278,800 | 47.17 | 47.90 | 46.02 | 47.63 | 00:00:00 | | 2001-11-26 | 10,775,500 | 48.06 | 50.18 | 47.99 | 50.05 | 00:00:00 | | 2001-11-27 | 18,691,200 | 49.71 | 53.24 | 49.01 | 52.17 | 00:00:00 | | 2001-11-28 | 9,610,200 | 51.35 | 52.45 | 49.76 | 49.82 | 00:00:00 | | 2001-11-29 | 9,905,100 | 50.17 | 52.79 | 49.33 | 52.76 | 00:00:00 | | 2001-11-30 | 12,737,300 | 51.27 | 51.40 | 49.60 | 50.23 | 00:00:00 | | 2001-12-03 | 7,675,800 | 49.83 | 51.15 | 49.21 | 49.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
