|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 7,575,300 | 41.68 | 42.52 | 41.37 | 42.49 | 00:00:00 | 2003-05-12 | 12,168,200 | 42.33 | 43.78 | 41.91 | 43.63 | 00:00:00 | 2003-05-13 | 10,061,300 | 43.28 | 43.38 | 42.41 | 42.75 | 00:00:00 | 2003-05-14 | 11,152,700 | 42.60 | 42.70 | 41.30 | 41.54 | 00:00:00 | 2003-05-15 | 7,513,200 | 42.00 | 42.31 | 41.27 | 41.97 | 00:00:00 | 2003-05-16 | 11,381,900 | 41.39 | 41.89 | 40.10 | 40.61 | 00:00:00 | 2003-05-19 | 10,834,000 | 40.22 | 40.49 | 38.92 | 39.08 | 00:00:00 | 2003-05-20 | 10,329,000 | 39.01 | 39.92 | 39.00 | 39.44 | 00:00:00 | 2003-05-21 | 11,146,300 | 39.36 | 39.51 | 38.70 | 39.35 | 00:00:00 | 2003-05-22 | 8,070,200 | 39.34 | 40.38 | 39.05 | 40.14 | 00:00:00 | 2003-05-23 | 6,509,700 | 40.10 | 40.51 | 39.69 | 39.92 | 00:00:00 | 2003-05-27 | 8,964,300 | 39.69 | 42.36 | 39.55 | 42.11 | 00:00:00 | 2003-05-28 | 9,838,200 | 42.23 | 42.74 | 41.63 | 42.13 | 00:00:00 | 2003-05-29 | 16,001,300 | 42.17 | 44.45 | 41.95 | 44.30 | 00:00:00 | 2003-05-30 | 16,744,700 | 44.66 | 46.48 | 44.57 | 46.23 | 00:00:00 | 2003-06-02 | 13,215,400 | 46.91 | 47.20 | 45.19 | 45.47 | 00:00:00 | 2003-06-03 | 12,991,400 | 45.50 | 47.45 | 45.40 | 47.36 | 00:00:00 | 2003-06-04 | 16,340,200 | 47.11 | 49.15 | 46.75 | 49.11 | 00:00:00 | 2003-06-05 | 13,188,700 | 48.57 | 49.49 | 47.94 | 49.36 | 00:00:00 | 2003-06-06 | 16,083,400 | 49.99 | 51.60 | 48.30 | 49.11 | 00:00:00 | 2003-06-09 | 10,042,300 | 48.51 | 48.75 | 47.30 | 48.00 | 00:00:00 | 2003-06-10 | 9,921,300 | 47.48 | 48.21 | 46.75 | 48.13 | 00:00:00 | 2003-06-11 | 11,178,000 | 47.26 | 48.66 | 46.76 | 48.29 | 00:00:00 | 2003-06-12 | 7,549,400 | 48.23 | 48.34 | 46.95 | 47.60 | 00:00:00 | 2003-06-13 | 11,580,800 | 47.40 | 47.77 | 45.54 | 45.57 | 00:00:00 | 2003-06-16 | 9,719,900 | 45.90 | 47.30 | 45.58 | 47.17 | 00:00:00 | 2003-06-17 | 8,948,200 | 47.45 | 47.78 | 46.46 | 47.26 | 00:00:00 | 2003-06-18 | 11,461,500 | 46.84 | 48.85 | 46.22 | 48.44 | 00:00:00 | 2003-06-19 | 8,538,000 | 48.52 | 48.86 | 47.35 | 47.37 | 00:00:00 | 2003-06-20 | 8,797,600 | 48.21 | 48.50 | 46.57 | 47.15 | 00:00:00 | 2003-06-23 | 8,437,200 | 47.07 | 47.96 | 46.30 | 46.86 | 00:00:00 | 2003-06-24 | 10,389,500 | 46.40 | 46.95 | 45.72 | 45.91 | 00:00:00 | 2003-06-25 | 8,419,000 | 46.00 | 47.29 | 45.70 | 45.92 | 00:00:00 | 2003-06-26 | 7,079,800 | 46.16 | 46.94 | 45.91 | 46.84 | 00:00:00 | 2003-06-27 | 7,141,500 | 46.85 | 47.62 | 46.20 | 46.43 | 00:00:00 | 2003-06-30 | 5,895,200 | 46.68 | 47.36 | 46.27 | 46.46 | 00:00:00 | 2003-07-01 | 9,367,900 | 45.97 | 47.03 | 45.02 | 46.85 | 00:00:00 | 2003-07-02 | 7,298,900 | 46.81 | 47.30 | 46.34 | 47.19 | 00:00:00 | 2003-07-03 | 4,200,700 | 46.50 | 47.44 | 46.34 | 46.50 | 00:00:00 | 2003-07-07 | 10,376,000 | 47.18 | 49.62 | 47.10 | 49.58 | 00:00:00 | 2003-07-08 | 9,604,900 | 48.96 | 49.59 | 48.52 | 49.50 | 00:00:00 | 2003-07-09 | 7,988,800 | 49.35 | 49.84 | 48.49 | 49.24 | 00:00:00 | 2003-07-10 | 7,324,600 | 48.77 | 49.05 | 48.27 | 48.62 | 00:00:00 | 2003-07-11 | 7,294,100 | 48.66 | 48.90 | 47.38 | 47.90 | 00:00:00 | 2003-07-14 | 12,689,600 | 49.15 | 51.07 | 49.05 | 50.35 | 00:00:00 | 2003-07-15 | 16,580,100 | 51.07 | 51.90 | 50.48 | 51.30 | 00:00:00 | 2003-07-16 | 12,281,100 | 51.99 | 52.01 | 50.45 | 51.78 | 00:00:00 | 2003-07-17 | 10,722,500 | 50.60 | 51.07 | 49.95 | 50.40 | 00:00:00 | 2003-07-18 | 8,359,500 | 50.35 | 50.65 | 49.70 | 50.27 | 00:00:00 | 2003-07-21 | 6,925,600 | 50.08 | 50.15 | 49.19 | 49.66 | 00:00:00 | 2003-07-22 | 14,546,700 | 50.64 | 52.40 | 50.53 | 52.30 | 00:00:00 | 2003-07-23 | 10,145,300 | 52.35 | 53.45 | 51.80 | 53.41 | 00:00:00 | 2003-07-24 | 10,077,700 | 53.60 | 53.65 | 52.02 | 52.13 | 00:00:00 | 2003-07-25 | 10,037,600 | 51.24 | 52.50 | 50.82 | 52.44 | 00:00:00 | 2003-07-28 | 8,387,500 | 52.49 | 53.79 | 52.01 | 53.25 | 00:00:00 | 2003-07-29 | 9,227,100 | 53.10 | 53.17 | 51.49 | 52.40 | 00:00:00 | 2003-07-30 | 6,840,500 | 52.35 | 52.42 | 51.01 | 51.23 | 00:00:00 | 2003-07-31 | 8,194,400 | 51.87 | 52.99 | 51.63 | 51.65 | 00:00:00 | 2003-08-01 | 7,070,100 | 51.46 | 52.45 | 51.09 | 52.21 | 00:00:00 | 2003-08-04 | 6,471,300 | 52.33 | 52.99 | 51.53 | 52.57 | 00:00:00 | 2003-08-05 | 7,018,700 | 52.56 | 52.58 | 50.55 | 50.58 | 00:00:00 | 2003-08-06 | 8,042,800 | 50.58 | 51.24 | 50.15 | 50.29 | 00:00:00 | 2003-08-07 | 7,190,300 | 50.25 | 50.75 | 49.23 | 49.76 | 00:00:00 | 2003-08-08 | 9,463,700 | 50.00 | 50.00 | 47.82 | 48.04 | 00:00:00 | 2003-08-11 | 7,151,400 | 48.24 | 49.30 | 48.09 | 49.13 | 00:00:00 | 2003-08-12 | 5,985,200 | 49.30 | 49.72 | 48.62 | 49.60 | 00:00:00 | 2003-08-13 | 15,334,100 | 49.71 | 52.59 | 49.47 | 52.21 | 00:00:00 | 2003-08-14 | 7,814,700 | 52.09 | 52.09 | 51.23 | 52.01 | 00:00:00 | 2003-08-15 | 2,455,200 | 52.00 | 52.30 | 51.62 | 52.00 | 00:00:00 | 2003-08-18 | 9,869,700 | 52.25 | 54.69 | 52.20 | 54.66 | 00:00:00 | 2003-08-19 | 7,858,900 | 54.75 | 54.96 | 53.81 | 54.68 | 00:00:00 | 2003-08-20 | 7,281,300 | 54.09 | 55.14 | 54.02 | 54.35 | 00:00:00 | 2003-08-21 | 9,471,600 | 54.91 | 56.07 | 54.51 | 56.05 | 00:00:00 | 2003-08-22 | 15,546,800 | 58.20 | 58.78 | 56.83 | 57.05 | 00:00:00 | 2003-08-25 | 6,887,600 | 56.87 | 57.35 | 56.49 | 56.97 | 00:00:00 | 2003-08-26 | 7,749,300 | 56.55 | 57.49 | 56.02 | 57.40 | 00:00:00 | 2003-08-27 | 8,576,500 | 57.35 | 58.59 | 56.74 | 58.51 | 00:00:00 | 2003-08-28 | 6,140,600 | 58.68 | 58.90 | 57.76 | 58.69 | 00:00:00 | 2003-08-29 | 6,903,600 | 57.99 | 59.57 | 57.94 | 59.45 | 00:00:00 | 2003-09-02 | 12,799,000 | 59.48 | 59.55 | 57.73 | 58.36 | 00:00:00 | 2003-09-03 | 12,182,300 | 58.31 | 58.36 | 56.13 | 56.53 | 00:00:00 | 2003-09-04 | 11,202,900 | 57.00 | 58.36 | 56.61 | 57.91 | 00:00:00 | 2003-09-05 | 10,065,400 | 57.70 | 58.70 | 57.08 | 57.83 | 00:00:00 | 2003-09-08 | 8,157,900 | 58.33 | 58.70 | 57.50 | 58.69 | 00:00:00 | 2003-09-09 | 6,806,100 | 58.42 | 58.66 | 57.75 | 57.80 | 00:00:00 | 2003-09-10 | 10,571,300 | 57.43 | 57.43 | 55.50 | 55.57 | 00:00:00 | 2003-09-11 | 12,018,700 | 55.61 | 56.71 | 54.38 | 56.46 | 00:00:00 | 2003-09-12 | 7,887,000 | 56.10 | 56.71 | 55.37 | 56.59 | 00:00:00 | 2003-09-15 | 7,178,800 | 56.67 | 57.21 | 55.38 | 55.50 | 00:00:00 | 2003-09-16 | 9,151,900 | 55.68 | 57.76 | 55.22 | 57.54 | 00:00:00 | 2003-09-17 | 7,370,600 | 57.35 | 57.92 | 56.95 | 57.41 | 00:00:00 | 2003-09-18 | 12,379,100 | 56.65 | 56.97 | 55.88 | 56.77 | 00:00:00 | 2003-09-19 | 6,465,000 | 56.59 | 56.96 | 56.13 | 56.67 | 00:00:00 | 2003-09-22 | 7,317,100 | 55.49 | 55.70 | 54.00 | 55.10 | 00:00:00 | 2003-09-23 | 7,918,900 | 55.10 | 55.78 | 54.65 | 55.75 | 00:00:00 | 2003-09-24 | 8,717,300 | 55.58 | 55.94 | 52.93 | 52.99 | 00:00:00 | 2003-09-25 | 10,138,900 | 53.15 | 54.48 | 52.79 | 52.81 | 00:00:00 | 2003-09-26 | 10,216,500 | 52.83 | 53.70 | 51.64 | 51.79 | 00:00:00 | 2003-09-29 | 9,662,600 | 52.27 | 53.43 | 52.21 | 52.95 | 00:00:00 | 2003-09-30 | 9,133,700 | 52.63 | 52.70 | 51.40 | 51.60 | 00:00:00 | 2003-10-01 | 8,145,600 | 52.05 | 53.00 | 51.57 | 52.78 | 00:00:00 | 2003-10-02 | 7,720,100 | 52.75 | 53.74 | 52.45 | 52.63 | 00:00:00 | 2003-10-03 | 13,070,600 | 53.97 | 56.78 | 53.84 | 55.98 | 00:00:00 | 2003-10-06 | 5,346,200 | 56.00 | 56.08 | 55.09 | 55.70 | 00:00:00 | 2003-10-07 | 8,487,700 | 55.00 | 56.36 | 54.88 | 56.19 | 00:00:00 | 2003-10-08 | 8,350,800 | 56.34 | 57.30 | 55.60 | 56.87 | 00:00:00 | 2003-10-09 | 10,286,200 | 57.89 | 59.00 | 57.33 | 58.08 | 00:00:00 | 2003-10-10 | 6,353,100 | 57.97 | 58.69 | 57.57 | 58.60 | 00:00:00 | 2003-10-13 | 7,252,100 | 59.00 | 59.49 | 57.86 | 58.11 | 00:00:00 | 2003-10-14 | 6,147,800 | 57.85 | 58.91 | 57.40 | 58.81 | 00:00:00 | 2003-10-15 | 12,108,300 | 59.90 | 60.67 | 59.45 | 60.03 | 00:00:00 | 2003-10-16 | 6,569,800 | 59.57 | 60.51 | 59.38 | 60.51 | 00:00:00 | 2003-10-17 | 7,686,100 | 60.73 | 60.80 | 58.22 | 58.60 | 00:00:00 | 2003-10-20 | 6,863,000 | 58.40 | 59.23 | 58.00 | 59.22 | 00:00:00 | 2003-10-21 | 6,163,600 | 59.95 | 60.15 | 59.35 | 60.00 | 00:00:00 | 2003-10-22 | 6,522,800 | 59.20 | 59.38 | 58.04 | 58.05 | 00:00:00 | 2003-10-23 | 21,149,800 | 52.75 | 53.64 | 52.64 | 53.49 | 00:00:00 | 2003-10-24 | 8,133,600 | 53.45 | 53.99 | 52.35 | 53.37 | 00:00:00 | 2003-10-27 | 6,343,800 | 54.00 | 54.17 | 53.03 | 53.86 | 00:00:00 | 2003-10-28 | 14,304,500 | 54.89 | 58.13 | 54.76 | 57.84 | 00:00:00 | 2003-10-29 | 8,674,800 | 57.49 | 58.09 | 57.05 | 57.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|