|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 8,674,800 | 57.49 | 58.09 | 57.05 | 57.75 | 00:00:00 | 2003-10-30 | 8,299,800 | 58.39 | 58.49 | 56.69 | 56.72 | 00:00:00 | 2003-10-31 | 5,487,900 | 56.98 | 57.55 | 56.56 | 57.27 | 00:00:00 | 2003-11-03 | 7,913,200 | 57.74 | 59.55 | 57.60 | 59.19 | 00:00:00 | 2003-11-04 | 6,325,500 | 58.77 | 59.63 | 58.40 | 58.98 | 00:00:00 | 2003-11-05 | 6,220,600 | 59.15 | 59.75 | 58.58 | 59.44 | 00:00:00 | 2003-11-06 | 9,336,000 | 59.71 | 61.00 | 59.14 | 60.88 | 00:00:00 | 2003-11-07 | 7,180,300 | 61.12 | 61.25 | 59.52 | 59.53 | 00:00:00 | 2003-11-10 | 5,591,900 | 59.40 | 59.68 | 58.01 | 58.18 | 00:00:00 | 2003-11-11 | 6,380,100 | 58.15 | 59.40 | 58.05 | 59.00 | 00:00:00 | 2003-11-12 | 6,639,600 | 59.23 | 60.20 | 58.80 | 60.08 | 00:00:00 | 2003-11-13 | 7,787,000 | 59.79 | 60.06 | 58.21 | 59.10 | 00:00:00 | 2003-11-14 | 6,959,200 | 58.94 | 59.25 | 56.80 | 57.07 | 00:00:00 | 2003-11-17 | 9,442,000 | 56.70 | 56.93 | 55.45 | 56.44 | 00:00:00 | 2003-11-18 | 7,401,300 | 56.92 | 57.38 | 55.32 | 55.35 | 00:00:00 | 2003-11-19 | 6,799,900 | 55.65 | 55.94 | 55.07 | 55.57 | 00:00:00 | 2003-11-20 | 7,565,200 | 55.24 | 56.27 | 54.45 | 54.61 | 00:00:00 | 2003-11-21 | 5,977,100 | 54.99 | 55.65 | 54.53 | 55.05 | 00:00:00 | 2003-11-24 | 6,099,500 | 55.65 | 57.35 | 55.40 | 57.16 | 00:00:00 | 2003-11-25 | 6,788,700 | 57.34 | 58.83 | 56.93 | 58.11 | 00:00:00 | 2003-11-26 | 7,281,400 | 58.31 | 58.63 | 56.60 | 57.40 | 00:00:00 | 2003-11-28 | 2,677,500 | 57.10 | 58.66 | 57.10 | 58.53 | 00:00:00 | 2003-12-01 | 8,012,500 | 59.00 | 59.65 | 57.95 | 58.99 | 00:00:00 | 2003-12-02 | 6,602,700 | 59.20 | 59.49 | 58.30 | 58.83 | 00:00:00 | 2003-12-03 | 11,093,900 | 59.17 | 60.13 | 58.02 | 58.26 | 00:00:00 | 2003-12-04 | 7,978,400 | 58.26 | 58.62 | 55.87 | 57.41 | 00:00:00 | 2003-12-05 | 7,191,100 | 56.69 | 57.15 | 55.30 | 55.62 | 00:00:00 | 2003-12-08 | 5,715,500 | 55.42 | 56.23 | 54.76 | 55.48 | 00:00:00 | 2003-12-09 | 8,912,000 | 55.80 | 56.01 | 53.03 | 53.20 | 00:00:00 | 2003-12-10 | 10,119,900 | 53.52 | 54.33 | 52.74 | 53.71 | 00:00:00 | 2003-12-11 | 10,267,600 | 53.51 | 56.45 | 53.48 | 56.00 | 00:00:00 | 2003-12-12 | 7,688,100 | 56.27 | 57.00 | 55.62 | 56.85 | 00:00:00 | 2003-12-15 | 10,876,900 | 58.12 | 58.22 | 55.65 | 55.80 | 00:00:00 | 2003-12-16 | 12,840,300 | 55.85 | 56.18 | 53.81 | 55.08 | 00:00:00 | 2003-12-17 | 8,970,500 | 55.09 | 55.55 | 54.12 | 54.35 | 00:00:00 | 2003-12-18 | 7,927,900 | 54.65 | 56.05 | 54.49 | 55.75 | 00:00:00 | 2003-12-19 | 8,753,900 | 55.99 | 56.51 | 55.18 | 55.55 | 00:00:00 | 2003-12-22 | 4,559,300 | 55.30 | 56.39 | 55.21 | 56.18 | 00:00:00 | 2003-12-23 | 4,351,500 | 56.09 | 57.18 | 55.95 | 56.66 | 00:00:00 | 2003-12-24 | 1,719,900 | 56.61 | 57.34 | 56.50 | 56.56 | 00:00:00 | 2003-12-26 | 852,900 | 56.76 | 57.05 | 56.44 | 56.58 | 00:00:00 | 2003-12-29 | 4,717,700 | 56.94 | 57.66 | 56.15 | 57.62 | 00:00:00 | 2003-12-30 | 5,802,000 | 57.68 | 58.47 | 57.45 | 58.34 | 00:00:00 | 2003-12-31 | 4,844,700 | 58.58 | 58.86 | 57.82 | 58.54 | 00:00:00 | 2004-01-02 | 7,893,500 | 58.80 | 58.89 | 56.15 | 56.44 | 00:00:00 | 2004-01-05 | 10,735,400 | 57.21 | 59.63 | 57.10 | 59.24 | 00:00:00 | 2004-01-06 | 7,279,400 | 59.13 | 59.29 | 58.12 | 58.95 | 00:00:00 | 2004-01-07 | 6,632,200 | 58.70 | 58.78 | 57.90 | 58.58 | 00:00:00 | 2004-01-08 | 6,943,900 | 58.87 | 59.64 | 58.25 | 59.45 | 00:00:00 | 2004-01-09 | 12,500,400 | 58.98 | 62.00 | 58.60 | 60.81 | 00:00:00 | 2004-01-12 | 7,451,500 | 60.63 | 62.60 | 60.00 | 62.60 | 00:00:00 | 2004-01-13 | 8,419,200 | 62.45 | 62.56 | 60.29 | 60.86 | 00:00:00 | 2004-01-14 | 6,985,300 | 60.81 | 61.05 | 59.80 | 60.61 | 00:00:00 | 2004-01-15 | 10,469,300 | 59.97 | 62.26 | 59.96 | 61.68 | 00:00:00 | 2004-01-16 | 6,203,600 | 61.50 | 62.32 | 60.80 | 62.10 | 00:00:00 | 2004-01-20 | 5,249,200 | 61.99 | 62.82 | 61.32 | 62.52 | 00:00:00 | 2004-01-21 | 6,900,500 | 62.24 | 62.26 | 60.59 | 61.50 | 00:00:00 | 2004-01-22 | 8,212,800 | 61.71 | 62.74 | 60.57 | 60.81 | 00:00:00 | 2004-01-23 | 13,444,400 | 61.71 | 61.85 | 58.22 | 58.60 | 00:00:00 | 2004-01-26 | 8,657,300 | 58.48 | 60.00 | 58.38 | 59.80 | 00:00:00 | 2004-01-27 | 10,010,000 | 58.75 | 59.74 | 57.88 | 58.10 | 00:00:00 | 2004-01-28 | 9,539,300 | 58.74 | 58.90 | 56.70 | 57.17 | 00:00:00 | 2004-01-29 | 9,687,900 | 57.70 | 57.79 | 55.58 | 56.99 | 00:00:00 | 2004-01-30 | 6,767,800 | 57.16 | 57.59 | 56.35 | 57.02 | 00:00:00 | 2004-02-02 | 8,785,700 | 57.24 | 57.40 | 55.40 | 55.76 | 00:00:00 | 2004-02-03 | 8,371,800 | 56.44 | 57.09 | 55.76 | 56.59 | 00:00:00 | 2004-02-04 | 6,994,800 | 56.04 | 56.34 | 55.26 | 55.45 | 00:00:00 | 2004-02-05 | 6,022,700 | 55.84 | 56.55 | 55.53 | 56.12 | 00:00:00 | 2004-02-06 | 6,242,700 | 56.31 | 57.60 | 56.22 | 57.50 | 00:00:00 | 2004-02-09 | 4,984,000 | 57.43 | 57.66 | 56.20 | 56.24 | 00:00:00 | 2004-02-10 | 5,434,600 | 56.36 | 56.63 | 55.55 | 55.79 | 00:00:00 | 2004-02-11 | 5,386,000 | 55.91 | 56.92 | 55.91 | 56.59 | 00:00:00 | 2004-02-12 | 3,593,300 | 56.46 | 56.89 | 55.70 | 55.72 | 00:00:00 | 2004-02-13 | 7,175,900 | 55.75 | 56.35 | 54.10 | 54.34 | 00:00:00 | 2004-02-17 | 4,668,500 | 55.15 | 55.75 | 54.70 | 55.61 | 00:00:00 | 2004-02-18 | 4,568,100 | 55.45 | 56.07 | 55.21 | 55.43 | 00:00:00 | 2004-02-19 | 10,774,500 | 57.46 | 57.89 | 55.51 | 55.58 | 00:00:00 | 2004-02-20 | 7,228,100 | 55.34 | 55.74 | 54.76 | 55.19 | 00:00:00 | 2004-02-23 | 6,795,400 | 55.20 | 55.45 | 53.30 | 53.76 | 00:00:00 | 2004-02-24 | 9,182,100 | 53.65 | 54.80 | 53.37 | 53.64 | 00:00:00 | 2004-02-25 | 7,766,600 | 53.89 | 54.45 | 53.35 | 53.98 | 00:00:00 | 2004-02-26 | 9,293,700 | 53.84 | 54.54 | 52.68 | 54.08 | 00:00:00 | 2004-02-27 | 8,511,500 | 54.29 | 54.44 | 52.40 | 52.71 | 00:00:00 | 2004-03-01 | 7,356,300 | 52.81 | 53.75 | 52.14 | 53.58 | 00:00:00 | 2004-03-02 | 8,790,600 | 53.72 | 54.75 | 53.41 | 53.50 | 00:00:00 | 2004-03-03 | 9,452,300 | 53.93 | 53.98 | 52.04 | 52.10 | 00:00:00 | 2004-03-04 | 6,204,400 | 52.20 | 53.40 | 52.15 | 53.25 | 00:00:00 | 2004-03-05 | 9,783,700 | 52.54 | 54.03 | 52.15 | 53.25 | 00:00:00 | 2004-03-08 | 8,547,000 | 54.00 | 54.20 | 51.74 | 52.12 | 00:00:00 | 2004-03-09 | 9,311,600 | 52.06 | 52.81 | 51.74 | 52.64 | 00:00:00 | 2004-03-10 | 11,354,100 | 52.80 | 53.30 | 51.85 | 52.41 | 00:00:00 | 2004-03-11 | 9,609,800 | 52.30 | 53.40 | 51.95 | 52.00 | 00:00:00 | 2004-03-12 | 5,989,400 | 52.44 | 53.18 | 52.44 | 53.09 | 00:00:00 | 2004-03-15 | 6,565,600 | 52.85 | 52.98 | 51.71 | 51.88 | 00:00:00 | 2004-03-16 | 9,172,800 | 52.30 | 52.48 | 50.84 | 52.01 | 00:00:00 | 2004-03-17 | 6,423,600 | 52.44 | 53.00 | 52.15 | 52.70 | 00:00:00 | 2004-03-18 | 8,270,000 | 52.66 | 53.30 | 51.80 | 52.15 | 00:00:00 | 2004-03-19 | 12,568,700 | 51.86 | 51.95 | 49.56 | 49.65 | 00:00:00 | 2004-03-22 | 11,407,000 | 49.03 | 50.11 | 48.86 | 49.62 | 00:00:00 | 2004-03-23 | 8,587,400 | 50.01 | 50.33 | 49.00 | 49.47 | 00:00:00 | 2004-03-24 | 8,212,000 | 49.61 | 50.92 | 49.32 | 50.54 | 00:00:00 | 2004-03-25 | 8,000,100 | 50.99 | 51.44 | 50.45 | 51.33 | 00:00:00 | 2004-03-26 | 6,624,300 | 51.21 | 51.82 | 50.79 | 51.10 | 00:00:00 | 2004-03-29 | 6,707,100 | 51.32 | 52.07 | 50.71 | 51.25 | 00:00:00 | 2004-03-30 | 6,398,900 | 50.97 | 51.18 | 50.19 | 50.69 | 00:00:00 | 2004-03-31 | 4,565,800 | 50.95 | 51.11 | 50.15 | 50.28 | 00:00:00 | 2004-04-01 | 5,083,000 | 50.46 | 51.78 | 50.27 | 51.11 | 00:00:00 | 2004-04-02 | 10,323,400 | 52.56 | 53.75 | 52.32 | 53.67 | 00:00:00 | 2004-04-05 | 4,987,000 | 53.58 | 53.97 | 53.01 | 53.88 | 00:00:00 | 2004-04-06 | 5,861,400 | 53.25 | 53.37 | 52.42 | 52.99 | 00:00:00 | 2004-04-07 | 5,488,300 | 53.00 | 53.24 | 51.79 | 52.51 | 00:00:00 | 2004-04-08 | 4,946,500 | 53.25 | 53.49 | 52.22 | 52.53 | 00:00:00 | 2004-04-12 | 4,269,200 | 52.69 | 53.40 | 52.02 | 53.31 | 00:00:00 | 2004-04-13 | 5,664,300 | 53.33 | 53.55 | 52.45 | 52.46 | 00:00:00 | 2004-04-14 | 5,412,500 | 52.15 | 53.21 | 51.90 | 52.14 | 00:00:00 | 2004-04-15 | 7,533,200 | 52.25 | 52.74 | 50.07 | 50.73 | 00:00:00 | 2004-04-16 | 9,658,000 | 50.15 | 50.28 | 48.69 | 48.94 | 00:00:00 | 2004-04-19 | 5,978,100 | 49.09 | 50.20 | 48.86 | 50.10 | 00:00:00 | 2004-04-20 | 7,350,600 | 50.12 | 50.19 | 47.71 | 47.71 | 00:00:00 | 2004-04-21 | 9,112,600 | 47.99 | 48.66 | 47.40 | 48.32 | 00:00:00 | 2004-04-22 | 25,639,200 | 44.50 | 47.25 | 44.45 | 46.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|