|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 9,389,700 | 54.94 | 55.40 | 54.11 | 55.01 | 00:00:00 | | 2002-05-29 | 11,659,800 | 53.85 | 53.98 | 52.22 | 53.00 | 00:00:00 | | 2002-05-30 | 15,321,300 | 52.55 | 53.11 | 51.09 | 52.82 | 00:00:00 | | 2002-05-31 | 9,076,100 | 53.49 | 53.89 | 51.81 | 52.13 | 00:00:00 | | 2002-06-03 | 9,580,400 | 52.14 | 52.20 | 49.44 | 49.45 | 00:00:00 | | 2002-06-04 | 16,005,700 | 49.70 | 51.92 | 48.87 | 51.16 | 00:00:00 | | 2002-06-05 | 15,788,900 | 52.06 | 52.95 | 50.80 | 52.00 | 00:00:00 | | 2002-06-06 | 12,217,000 | 51.20 | 51.41 | 49.58 | 49.96 | 00:00:00 | | 2002-06-07 | 17,507,900 | 46.45 | 49.90 | 46.45 | 49.39 | 00:00:00 | | 2002-06-10 | 10,378,800 | 49.27 | 50.94 | 49.12 | 49.78 | 00:00:00 | | 2002-06-11 | 10,119,500 | 50.51 | 50.65 | 48.04 | 48.04 | 00:00:00 | | 2002-06-12 | 15,844,700 | 47.93 | 49.80 | 47.43 | 49.10 | 00:00:00 | | 2002-06-13 | 15,583,200 | 48.79 | 50.57 | 47.60 | 48.64 | 00:00:00 | | 2002-06-14 | 14,618,900 | 46.08 | 49.04 | 46.00 | 48.45 | 00:00:00 | | 2002-06-17 | 11,678,300 | 49.23 | 50.94 | 48.70 | 50.42 | 00:00:00 | | 2002-06-18 | 12,181,200 | 50.01 | 51.89 | 49.63 | 49.90 | 00:00:00 | | 2002-06-19 | 14,162,100 | 49.57 | 49.59 | 47.14 | 47.41 | 00:00:00 | | 2002-06-20 | 17,987,000 | 47.50 | 48.14 | 44.03 | 44.62 | 00:00:00 | | 2002-06-21 | 11,630,200 | 43.97 | 45.50 | 43.62 | 44.04 | 00:00:00 | | 2002-06-24 | 17,695,000 | 43.85 | 47.19 | 43.48 | 46.11 | 00:00:00 | | 2002-06-25 | 17,951,200 | 47.14 | 47.43 | 42.80 | 43.40 | 00:00:00 | | 2002-06-26 | 21,196,400 | 41.42 | 43.96 | 41.42 | 43.61 | 00:00:00 | | 2002-06-27 | 18,157,800 | 45.10 | 45.41 | 43.51 | 45.14 | 00:00:00 | | 2002-06-28 | 12,485,100 | 44.77 | 45.95 | 43.67 | 43.99 | 00:00:00 | | 2002-07-01 | 12,501,400 | 44.11 | 44.52 | 41.10 | 41.32 | 00:00:00 | | 2002-07-02 | 18,831,000 | 40.65 | 41.86 | 39.74 | 40.20 | 00:00:00 | | 2002-07-03 | 13,798,300 | 39.97 | 42.49 | 39.81 | 42.47 | 00:00:00 | | 2002-07-05 | 7,105,100 | 43.30 | 45.91 | 43.30 | 45.85 | 00:00:00 | | 2002-07-08 | 12,710,600 | 45.35 | 46.50 | 44.17 | 44.58 | 00:00:00 | | 2002-07-09 | 15,231,800 | 43.01 | 43.25 | 41.41 | 41.85 | 00:00:00 | | 2002-07-10 | 13,834,100 | 42.45 | 42.50 | 40.31 | 40.53 | 00:00:00 | | 2002-07-11 | 24,111,400 | 40.25 | 44.20 | 39.76 | 43.81 | 00:00:00 | | 2002-07-12 | 14,161,300 | 44.85 | 44.86 | 42.95 | 43.80 | 00:00:00 | | 2002-07-15 | 20,207,700 | 43.53 | 46.30 | 42.86 | 46.30 | 00:00:00 | | 2002-07-16 | 20,961,200 | 45.70 | 47.50 | 44.10 | 44.73 | 00:00:00 | | 2002-07-17 | 23,410,900 | 46.79 | 47.24 | 43.12 | 44.63 | 00:00:00 | | 2002-07-18 | 13,951,200 | 44.39 | 45.42 | 43.25 | 43.30 | 00:00:00 | | 2002-07-19 | 13,712,100 | 43.40 | 44.30 | 42.40 | 42.81 | 00:00:00 | | 2002-07-22 | 22,007,800 | 43.12 | 44.70 | 41.53 | 43.27 | 00:00:00 | | 2002-07-23 | 19,968,400 | 42.31 | 42.75 | 40.27 | 40.92 | 00:00:00 | | 2002-07-24 | 24,452,300 | 39.40 | 42.74 | 39.16 | 42.33 | 00:00:00 | | 2002-07-25 | 28,595,400 | 40.25 | 40.44 | 36.55 | 38.45 | 00:00:00 | | 2002-07-26 | 19,289,600 | 39.66 | 39.66 | 36.41 | 37.29 | 00:00:00 | | 2002-07-29 | 18,563,100 | 37.85 | 39.21 | 36.88 | 38.91 | 00:00:00 | | 2002-07-30 | 19,078,100 | 38.40 | 41.00 | 38.40 | 40.34 | 00:00:00 | | 2002-07-31 | 16,354,100 | 39.33 | 40.34 | 38.50 | 39.39 | 00:00:00 | | 2002-08-01 | 12,269,500 | 39.22 | 40.00 | 37.00 | 37.28 | 00:00:00 | | 2002-08-02 | 13,251,800 | 37.23 | 37.50 | 36.21 | 37.03 | 00:00:00 | | 2002-08-05 | 12,641,700 | 36.78 | 37.39 | 34.75 | 35.05 | 00:00:00 | | 2002-08-06 | 16,269,100 | 35.37 | 38.33 | 35.37 | 37.18 | 00:00:00 | | 2002-08-07 | 18,299,000 | 38.33 | 38.78 | 35.00 | 36.89 | 00:00:00 | | 2002-08-08 | 17,847,400 | 36.55 | 38.39 | 35.30 | 38.10 | 00:00:00 | | 2002-08-09 | 13,243,500 | 37.35 | 37.58 | 36.13 | 36.45 | 00:00:00 | | 2002-08-12 | 9,775,800 | 35.44 | 37.01 | 35.25 | 36.79 | 00:00:00 | | 2002-08-13 | 14,233,800 | 36.73 | 38.25 | 35.00 | 35.41 | 00:00:00 | | 2002-08-14 | 15,576,000 | 34.50 | 37.38 | 34.17 | 37.31 | 00:00:00 | | 2002-08-15 | 15,667,800 | 37.21 | 37.68 | 35.60 | 36.75 | 00:00:00 | | 2002-08-16 | 18,620,600 | 36.54 | 39.82 | 36.27 | 39.08 | 00:00:00 | | 2002-08-19 | 13,526,700 | 38.62 | 41.12 | 38.04 | 40.82 | 00:00:00 | | 2002-08-20 | 15,351,500 | 40.34 | 40.35 | 38.41 | 38.74 | 00:00:00 | | 2002-08-21 | 16,009,000 | 39.17 | 40.49 | 38.58 | 40.20 | 00:00:00 | | 2002-08-22 | 14,568,500 | 39.94 | 40.42 | 38.75 | 39.09 | 00:00:00 | | 2002-08-23 | 11,051,100 | 38.46 | 38.46 | 36.59 | 36.71 | 00:00:00 | | 2002-08-26 | 13,189,700 | 37.12 | 37.12 | 35.60 | 36.33 | 00:00:00 | | 2002-08-27 | 14,694,400 | 36.09 | 36.14 | 34.13 | 34.20 | 00:00:00 | | 2002-08-28 | 13,453,500 | 33.40 | 34.40 | 33.23 | 33.30 | 00:00:00 | | 2002-08-29 | 13,932,300 | 32.15 | 34.03 | 31.98 | 33.62 | 00:00:00 | | 2002-08-30 | 10,796,700 | 32.50 | 33.89 | 32.45 | 32.91 | 00:00:00 | | 2002-09-03 | 13,459,100 | 32.11 | 32.54 | 31.04 | 31.16 | 00:00:00 | | 2002-09-04 | 17,617,800 | 31.36 | 31.50 | 29.66 | 31.40 | 00:00:00 | | 2002-09-05 | 15,942,300 | 30.91 | 31.23 | 29.68 | 29.96 | 00:00:00 | | 2002-09-06 | 12,892,200 | 31.28 | 32.32 | 31.27 | 32.04 | 00:00:00 | | 2002-09-09 | 11,633,800 | 31.69 | 32.50 | 31.11 | 32.09 | 00:00:00 | | 2002-09-10 | 13,589,500 | 32.26 | 34.07 | 32.13 | 33.55 | 00:00:00 | | 2002-09-11 | 11,944,200 | 33.61 | 35.23 | 33.40 | 33.44 | 00:00:00 | | 2002-09-12 | 11,160,200 | 32.64 | 32.74 | 31.53 | 31.53 | 00:00:00 | | 2002-09-13 | 11,453,300 | 31.50 | 32.48 | 31.21 | 31.65 | 00:00:00 | | 2002-09-16 | 9,554,800 | 31.40 | 32.19 | 30.50 | 30.79 | 00:00:00 | | 2002-09-17 | 17,902,200 | 31.82 | 32.20 | 29.09 | 29.12 | 00:00:00 | | 2002-09-18 | 15,350,100 | 28.92 | 30.23 | 28.75 | 29.80 | 00:00:00 | | 2002-09-19 | 17,646,800 | 29.41 | 30.31 | 28.23 | 28.28 | 00:00:00 | | 2002-09-20 | 13,879,400 | 28.55 | 28.92 | 27.93 | 28.02 | 00:00:00 | | 2002-09-23 | 21,711,000 | 27.44 | 27.85 | 26.28 | 26.63 | 00:00:00 | | 2002-09-24 | 31,687,000 | 25.85 | 28.67 | 25.79 | 27.96 | 00:00:00 | | 2002-09-25 | 23,140,700 | 28.60 | 30.58 | 28.02 | 30.01 | 00:00:00 | | 2002-09-26 | 22,170,600 | 30.35 | 30.43 | 28.17 | 28.41 | 00:00:00 | | 2002-09-27 | 17,812,700 | 28.06 | 29.82 | 27.92 | 28.70 | 00:00:00 | | 2002-09-30 | 14,761,000 | 28.45 | 28.79 | 27.69 | 27.94 | 00:00:00 | | 2002-10-01 | 14,741,100 | 28.35 | 29.74 | 27.88 | 29.23 | 00:00:00 | | 2002-10-02 | 20,877,200 | 28.96 | 30.70 | 28.95 | 29.45 | 00:00:00 | | 2002-10-03 | 16,740,600 | 29.11 | 29.27 | 27.39 | 27.42 | 00:00:00 | | 2002-10-04 | 16,470,700 | 27.99 | 28.08 | 26.12 | 26.92 | 00:00:00 | | 2002-10-07 | 13,448,200 | 26.75 | 27.29 | 26.14 | 26.41 | 00:00:00 | | 2002-10-08 | 19,475,800 | 26.73 | 27.71 | 25.52 | 26.71 | 00:00:00 | | 2002-10-09 | 21,126,700 | 26.15 | 27.84 | 25.97 | 26.14 | 00:00:00 | | 2002-10-10 | 22,733,100 | 26.35 | 27.52 | 25.16 | 27.23 | 00:00:00 | | 2002-10-11 | 17,393,000 | 27.94 | 29.24 | 27.85 | 28.78 | 00:00:00 | | 2002-10-14 | 12,236,300 | 28.36 | 29.45 | 28.15 | 29.40 | 00:00:00 | | 2002-10-15 | 18,331,500 | 31.16 | 31.86 | 30.41 | 31.78 | 00:00:00 | | 2002-10-16 | 13,102,800 | 29.14 | 29.87 | 29.05 | 29.33 | 00:00:00 | | 2002-10-17 | 18,191,100 | 31.19 | 32.42 | 30.50 | 32.30 | 00:00:00 | | 2002-10-18 | 18,041,400 | 31.60 | 32.94 | 31.50 | 32.89 | 00:00:00 | | 2002-10-21 | 15,068,300 | 32.45 | 34.81 | 32.02 | 34.00 | 00:00:00 | | 2002-10-22 | 26,364,900 | 32.20 | 32.36 | 30.21 | 30.53 | 00:00:00 | | 2002-10-23 | 32,958,400 | 28.74 | 33.00 | 28.70 | 32.72 | 00:00:00 | | 2002-10-24 | 29,429,400 | 33.30 | 34.47 | 31.56 | 31.80 | 00:00:00 | | 2002-10-25 | 16,503,400 | 31.77 | 33.65 | 31.60 | 33.62 | 00:00:00 | | 2002-10-28 | 23,013,600 | 34.42 | 35.96 | 34.20 | 35.00 | 00:00:00 | | 2002-10-29 | 18,739,500 | 34.90 | 35.37 | 33.23 | 34.55 | 00:00:00 | | 2002-10-30 | 20,571,000 | 34.81 | 36.71 | 34.32 | 36.28 | 00:00:00 | | 2002-10-31 | 18,510,500 | 36.10 | 36.89 | 35.11 | 35.61 | 00:00:00 | | 2002-11-01 | 19,167,500 | 35.21 | 37.48 | 34.84 | 37.39 | 00:00:00 | | 2002-11-04 | 21,010,200 | 38.59 | 39.70 | 37.55 | 37.90 | 00:00:00 | | 2002-11-05 | 21,363,600 | 37.44 | 38.25 | 36.21 | 37.47 | 00:00:00 | | 2002-11-06 | 19,487,000 | 37.64 | 39.25 | 37.43 | 39.07 | 00:00:00 | | 2002-11-07 | 18,861,800 | 38.10 | 38.40 | 36.40 | 36.63 | 00:00:00 | | 2002-11-08 | 18,531,900 | 36.58 | 37.55 | 35.84 | 37.05 | 00:00:00 | | 2002-11-11 | 15,131,900 | 36.78 | 36.90 | 34.79 | 34.97 | 00:00:00 | | 2002-11-12 | 18,501,500 | 35.21 | 36.62 | 34.87 | 35.47 | 00:00:00 | | 2002-11-13 | 23,162,600 | 35.11 | 36.03 | 34.39 | 35.45 | 00:00:00 | | 2002-11-14 | 20,300,500 | 36.16 | 37.65 | 35.21 | 37.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
