|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 7,675,800 | 49.83 | 51.15 | 49.21 | 49.93 | 00:00:00 | | 2001-12-04 | 13,789,700 | 50.74 | 53.74 | 50.70 | 53.64 | 00:00:00 | | 2001-12-05 | 10,539,100 | 54.08 | 57.60 | 54.08 | 56.96 | 00:00:00 | | 2001-12-06 | 9,332,000 | 56.69 | 57.22 | 55.55 | 56.41 | 00:00:00 | | 2001-12-07 | 6,966,200 | 56.00 | 56.90 | 54.00 | 55.30 | 00:00:00 | | 2001-12-10 | 6,845,600 | 54.79 | 56.44 | 54.66 | 54.86 | 00:00:00 | | 2001-12-11 | 6,307,200 | 55.11 | 57.17 | 55.10 | 55.67 | 00:00:00 | | 2001-12-12 | 8,259,600 | 55.75 | 56.69 | 54.25 | 56.31 | 00:00:00 | | 2001-12-13 | 9,894,000 | 54.92 | 55.01 | 51.95 | 52.04 | 00:00:00 | | 2001-12-14 | 9,426,100 | 52.03 | 53.48 | 51.35 | 52.85 | 00:00:00 | | 2001-12-17 | 8,839,100 | 52.70 | 55.98 | 52.70 | 55.50 | 00:00:00 | | 2001-12-18 | 6,657,200 | 55.65 | 56.34 | 54.65 | 55.67 | 00:00:00 | | 2001-12-19 | 9,051,600 | 54.52 | 54.99 | 52.43 | 52.61 | 00:00:00 | | 2001-12-20 | 9,296,900 | 51.79 | 52.40 | 49.25 | 49.33 | 00:00:00 | | 2001-12-21 | 6,733,000 | 50.00 | 50.64 | 49.59 | 50.03 | 00:00:00 | | 2001-12-24 | 928,600 | 50.15 | 50.20 | 49.52 | 49.64 | 00:00:00 | | 2001-12-26 | 2,187,400 | 49.95 | 51.42 | 49.50 | 50.02 | 00:00:00 | | 2001-12-27 | 2,592,900 | 50.50 | 51.25 | 50.25 | 50.56 | 00:00:00 | | 2001-12-28 | 3,022,500 | 51.28 | 52.35 | 50.75 | 51.31 | 00:00:00 | | 2001-12-31 | 2,379,100 | 51.50 | 51.60 | 49.42 | 49.56 | 00:00:00 | | 2002-01-02 | 6,156,700 | 50.11 | 52.32 | 50.01 | 52.30 | 00:00:00 | | 2002-01-03 | 8,097,700 | 52.57 | 56.00 | 52.57 | 55.50 | 00:00:00 | | 2002-01-04 | 7,603,900 | 55.85 | 56.48 | 54.30 | 55.49 | 00:00:00 | | 2002-01-07 | 7,442,900 | 56.10 | 57.01 | 55.13 | 55.60 | 00:00:00 | | 2002-01-08 | 8,416,600 | 55.65 | 58.30 | 55.02 | 57.45 | 00:00:00 | | 2002-01-09 | 11,836,000 | 58.15 | 60.30 | 58.09 | 58.46 | 00:00:00 | | 2002-01-10 | 8,926,300 | 58.60 | 59.35 | 57.40 | 58.06 | 00:00:00 | | 2002-01-11 | 8,371,100 | 58.09 | 58.79 | 55.98 | 56.84 | 00:00:00 | | 2002-01-14 | 10,212,100 | 56.73 | 57.66 | 55.35 | 55.74 | 00:00:00 | | 2002-01-15 | 8,774,700 | 55.96 | 56.84 | 54.65 | 55.31 | 00:00:00 | | 2002-01-16 | 18,321,900 | 51.76 | 52.17 | 50.00 | 50.01 | 00:00:00 | | 2002-01-17 | 12,435,000 | 50.56 | 51.46 | 48.75 | 51.15 | 00:00:00 | | 2002-01-18 | 9,141,100 | 49.50 | 50.50 | 49.08 | 49.92 | 00:00:00 | | 2002-01-22 | 7,027,700 | 50.20 | 50.30 | 47.85 | 47.86 | 00:00:00 | | 2002-01-23 | 9,875,900 | 49.25 | 51.70 | 48.92 | 51.50 | 00:00:00 | | 2002-01-24 | 11,965,900 | 51.70 | 53.17 | 50.91 | 51.58 | 00:00:00 | | 2002-01-25 | 9,965,400 | 51.67 | 54.64 | 51.65 | 54.39 | 00:00:00 | | 2002-01-28 | 7,643,000 | 54.49 | 55.34 | 53.76 | 54.79 | 00:00:00 | | 2002-01-29 | 8,563,700 | 54.45 | 54.45 | 52.57 | 52.80 | 00:00:00 | | 2002-01-30 | 12,336,400 | 53.35 | 56.00 | 52.36 | 56.00 | 00:00:00 | | 2002-01-31 | 10,249,600 | 56.35 | 57.80 | 55.63 | 57.28 | 00:00:00 | | 2002-02-01 | 85,516 | 57.01 | 57.65 | 56.22 | 56.68 | 00:00:00 | | 2002-02-04 | 14,504,400 | 57.70 | 58.79 | 56.77 | 57.26 | 00:00:00 | | 2002-02-05 | 11,237,400 | 56.92 | 58.75 | 56.59 | 57.81 | 00:00:00 | | 2002-02-06 | 13,184,900 | 58.26 | 59.50 | 57.00 | 58.90 | 00:00:00 | | 2002-02-07 | 14,764,400 | 58.80 | 59.33 | 54.25 | 54.41 | 00:00:00 | | 2002-02-08 | 13,403,400 | 55.12 | 55.84 | 54.03 | 55.63 | 00:00:00 | | 2002-02-11 | 10,304,200 | 55.91 | 57.76 | 55.90 | 57.68 | 00:00:00 | | 2002-02-12 | 8,587,300 | 57.10 | 58.40 | 56.50 | 57.41 | 00:00:00 | | 2002-02-13 | 18,741,800 | 57.79 | 61.30 | 57.79 | 61.29 | 00:00:00 | | 2002-02-14 | 13,321,400 | 60.75 | 62.29 | 60.60 | 61.29 | 00:00:00 | | 2002-02-15 | 8,723,900 | 60.79 | 61.69 | 59.79 | 60.27 | 00:00:00 | | 2002-02-19 | 8,840,300 | 59.05 | 59.83 | 57.88 | 58.47 | 00:00:00 | | 2002-02-20 | 14,851,700 | 58.17 | 60.00 | 56.94 | 59.77 | 00:00:00 | | 2002-02-21 | 12,793,800 | 59.20 | 59.25 | 55.95 | 56.43 | 00:00:00 | | 2002-02-22 | 13,266,100 | 56.62 | 57.70 | 54.63 | 55.85 | 00:00:00 | | 2002-02-25 | 10,915,900 | 56.07 | 59.68 | 56.06 | 59.41 | 00:00:00 | | 2002-02-26 | 12,875,600 | 59.55 | 60.64 | 58.67 | 59.97 | 00:00:00 | | 2002-02-27 | 12,501,500 | 60.50 | 61.00 | 58.30 | 58.86 | 00:00:00 | | 2002-02-28 | 11,319,500 | 58.82 | 59.88 | 57.85 | 57.91 | 00:00:00 | | 2002-03-01 | 15,217,500 | 58.94 | 64.44 | 58.94 | 64.22 | 00:00:00 | | 2002-03-04 | 15,912,300 | 64.39 | 67.25 | 63.90 | 66.63 | 00:00:00 | | 2002-03-05 | 15,115,700 | 66.02 | 67.57 | 65.80 | 66.92 | 00:00:00 | | 2002-03-06 | 11,724,000 | 66.40 | 66.82 | 64.80 | 66.19 | 00:00:00 | | 2002-03-07 | 10,804,000 | 66.65 | 67.75 | 65.43 | 67.25 | 00:00:00 | | 2002-03-08 | 14,310,100 | 68.33 | 70.58 | 67.89 | 69.47 | 00:00:00 | | 2002-03-11 | 10,712,600 | 68.96 | 68.96 | 66.80 | 67.23 | 00:00:00 | | 2002-03-12 | 11,169,500 | 65.88 | 66.60 | 65.00 | 66.11 | 00:00:00 | | 2002-03-13 | 17,637,900 | 64.14 | 64.44 | 62.31 | 63.25 | 00:00:00 | | 2002-03-14 | 10,119,000 | 63.70 | 64.70 | 63.05 | 63.09 | 00:00:00 | | 2002-03-15 | 7,936,500 | 63.76 | 65.55 | 63.37 | 65.49 | 00:00:00 | | 2002-03-18 | 11,740,400 | 66.22 | 67.90 | 65.59 | 65.86 | 00:00:00 | | 2002-03-19 | 6,807,600 | 66.50 | 67.18 | 65.44 | 66.77 | 00:00:00 | | 2002-03-20 | 7,457,700 | 65.54 | 65.75 | 64.25 | 64.95 | 00:00:00 | | 2002-03-21 | 9,852,100 | 64.91 | 66.18 | 63.85 | 66.00 | 00:00:00 | | 2002-03-22 | 7,215,200 | 66.35 | 67.10 | 65.18 | 65.26 | 00:00:00 | | 2002-03-25 | 8,461,200 | 65.80 | 66.86 | 64.25 | 64.38 | 00:00:00 | | 2002-03-26 | 11,221,300 | 64.00 | 65.80 | 63.25 | 65.13 | 00:00:00 | | 2002-03-27 | 7,290,700 | 64.98 | 65.25 | 63.50 | 64.32 | 00:00:00 | | 2002-03-28 | 8,462,600 | 65.49 | 66.95 | 65.48 | 66.50 | 00:00:00 | | 2002-04-01 | 8,823,600 | 66.10 | 68.66 | 64.90 | 68.52 | 00:00:00 | | 2002-04-02 | 8,682,400 | 67.89 | 67.89 | 65.65 | 65.66 | 00:00:00 | | 2002-04-03 | 8,693,400 | 65.63 | 66.45 | 63.60 | 64.60 | 00:00:00 | | 2002-04-04 | 9,859,400 | 63.94 | 66.10 | 63.87 | 65.71 | 00:00:00 | | 2002-04-05 | 10,874,400 | 67.34 | 67.36 | 65.15 | 65.63 | 00:00:00 | | 2002-04-08 | 10,941,800 | 63.73 | 66.03 | 63.11 | 65.99 | 00:00:00 | | 2002-04-09 | 9,351,900 | 65.75 | 66.75 | 63.33 | 63.76 | 00:00:00 | | 2002-04-10 | 15,444,200 | 64.09 | 64.33 | 61.61 | 63.89 | 00:00:00 | | 2002-04-11 | 12,127,500 | 63.56 | 64.93 | 62.86 | 63.82 | 00:00:00 | | 2002-04-12 | 9,695,200 | 64.38 | 64.59 | 62.47 | 63.71 | 00:00:00 | | 2002-04-15 | 10,739,800 | 63.74 | 65.44 | 63.36 | 65.19 | 00:00:00 | | 2002-04-16 | 10,528,200 | 67.14 | 68.38 | 66.75 | 68.25 | 00:00:00 | | 2002-04-17 | 9,507,200 | 68.31 | 69.10 | 67.63 | 68.66 | 00:00:00 | | 2002-04-18 | 25,372,800 | 67.59 | 68.18 | 63.52 | 65.61 | 00:00:00 | | 2002-04-19 | 9,347,300 | 65.98 | 65.98 | 64.68 | 65.00 | 00:00:00 | | 2002-04-22 | 8,320,900 | 64.44 | 64.58 | 63.14 | 64.40 | 00:00:00 | | 2002-04-23 | 10,427,700 | 64.70 | 64.83 | 62.85 | 63.21 | 00:00:00 | | 2002-04-24 | 13,305,400 | 63.56 | 64.10 | 59.55 | 60.31 | 00:00:00 | | 2002-04-25 | 14,570,000 | 59.65 | 61.51 | 59.50 | 60.65 | 00:00:00 | | 2002-04-26 | 14,793,300 | 61.11 | 61.47 | 56.51 | 56.75 | 00:00:00 | | 2002-04-29 | 11,656,500 | 56.99 | 58.73 | 56.82 | 57.92 | 00:00:00 | | 2002-04-30 | 12,470,000 | 57.64 | 60.35 | 57.40 | 58.97 | 00:00:00 | | 2002-05-01 | 14,781,100 | 58.80 | 59.99 | 57.00 | 58.96 | 00:00:00 | | 2002-05-02 | 18,773,200 | 58.95 | 60.00 | 54.90 | 55.21 | 00:00:00 | | 2002-05-03 | 17,970,800 | 55.15 | 55.19 | 52.34 | 52.78 | 00:00:00 | | 2002-05-06 | 13,957,200 | 53.04 | 54.95 | 52.58 | 52.66 | 00:00:00 | | 2002-05-07 | 16,588,200 | 53.23 | 54.60 | 51.60 | 53.99 | 00:00:00 | | 2002-05-08 | 17,697,500 | 56.71 | 59.53 | 56.70 | 58.50 | 00:00:00 | | 2002-05-09 | 18,260,700 | 58.01 | 59.52 | 56.79 | 57.50 | 00:00:00 | | 2002-05-10 | 13,618,300 | 57.75 | 58.52 | 54.20 | 54.40 | 00:00:00 | | 2002-05-13 | 14,088,300 | 55.20 | 57.65 | 55.05 | 57.47 | 00:00:00 | | 2002-05-14 | 15,379,400 | 59.50 | 60.98 | 59.49 | 60.29 | 00:00:00 | | 2002-05-15 | 16,691,300 | 59.59 | 62.28 | 58.35 | 60.02 | 00:00:00 | | 2002-05-16 | 10,629,200 | 60.00 | 61.32 | 58.88 | 61.05 | 00:00:00 | | 2002-05-17 | 12,715,400 | 61.09 | 61.34 | 59.64 | 60.11 | 00:00:00 | | 2002-05-20 | 8,604,400 | 59.70 | 60.44 | 58.88 | 60.06 | 00:00:00 | | 2002-05-21 | 9,045,300 | 60.47 | 60.88 | 58.22 | 58.55 | 00:00:00 | | 2002-05-22 | 11,610,900 | 58.33 | 59.47 | 56.39 | 58.41 | 00:00:00 | | 2002-05-23 | 13,440,400 | 58.45 | 58.50 | 55.23 | 57.09 | 00:00:00 | | 2002-05-24 | 14,643,600 | 54.30 | 54.98 | 52.93 | 54.43 | 00:00:00 | | 2002-05-28 | 9,389,700 | 54.94 | 55.40 | 54.11 | 55.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
