KLA-Tencor Corp $66.11

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : KLAC  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLAC historical data

Date Open High Low Close Volume
4/17/201465.6166.6365.5966.111,293,660
4/16/201465.0265.7863.9665.781,923,730
4/15/201466.0066.3765.0266.151,229,650
4/14/201466.0166.4865.3165.911,162,230
4/11/201466.1366.8765.3365.502,064,040
4/10/201468.9969.0266.5566.681,809,890
4/9/201468.3668.9667.7168.871,080,140
4/8/201468.3168.5367.6168.031,711,480
4/7/201469.3969.3968.0568.812,562,320
4/4/201471.5971.6569.1769.402,415,960
4/3/201470.5371.9370.5371.221,650,830
4/2/201470.2570.9569.7470.891,697,860
4/1/201469.5670.0469.0770.021,280,260
3/31/201469.0669.8568.8669.141,171,610
3/28/201468.6669.8268.4368.75810,576
3/27/201469.0369.0368.2268.501,399,310
3/26/201470.2670.7868.9768.991,366,720
3/25/201469.8170.0069.3669.811,354,360
3/24/201470.3470.5569.2669.581,890,170
3/21/201470.7470.7769.7670.022,401,290
3/20/201468.0869.9667.9669.941,791,270
3/19/201468.6769.1368.0868.601,277,490
3/18/201467.5768.6567.5368.551,213,160
3/17/201467.1367.8367.0167.781,639,700
3/14/201466.4667.2266.4666.881,429,400
3/13/201467.6367.8166.4166.752,131,020
3/12/201465.8467.6765.7967.631,767,940
3/11/201466.5367.5065.9566.371,207,320
3/10/201466.9467.1365.9166.141,168,510
3/7/201466.4267.1666.1266.851,314,170
3/6/201465.4466.2465.2966.13830,852
3/5/201465.2965.5664.8865.46602,294
3/4/201465.0665.6264.7265.221,097,740
3/3/201464.4664.8363.9064.32758,124
2/28/201465.1265.5864.5765.151,158,630
2/27/201465.0765.3664.5064.97871,982
2/26/201465.5566.1265.0565.24870,774
2/25/201465.3565.4664.6465.271,081,550
2/24/201465.5066.0365.0465.35985,415
2/21/201464.9465.6464.5164.971,639,730
2/20/201464.6064.9764.3664.651,154,600
2/19/201464.4064.6964.0764.401,433,620
2/18/201465.2265.4964.4364.491,350,320
2/14/201464.1065.4464.1065.281,411,920
2/13/201462.7364.4562.6464.441,287,540
2/12/201463.4964.1963.4763.791,123,730
2/11/201462.2663.7962.2663.611,070,980
2/10/201462.0162.3861.8862.33924,080
2/7/201462.0162.3661.5162.24893,950
2/6/201460.9162.6460.9061.831,742,970
2/5/201460.1661.3659.8560.931,556,620
2/4/201460.0060.3659.4460.291,669,530
2/3/201460.2360.9259.5159.732,006,480
1/31/201460.6961.6660.6261.471,638,390
1/30/201462.1462.3761.2561.681,498,140
1/29/201461.4461.9261.1361.521,389,340
1/28/201461.6962.3061.2061.611,811,770
1/27/201462.2262.3761.1861.701,392,720
1/24/201463.4763.4761.5562.072,513,830
1/23/201463.4063.8362.7663.531,872,630
1/22/201462.5663.7962.5363.661,639,870
1/21/201463.2263.2762.3362.441,101,270
1/17/201462.8363.0062.3462.741,446,080
1/16/201463.4063.7262.7563.061,065,880
1/15/201463.7564.2263.6063.881,604,910
1/14/201462.4464.3062.4263.861,802,520
1/13/201463.9764.0062.1762.311,307,770
1/10/201462.7863.7862.2463.62996,908
1/9/201462.5063.5062.2562.491,917,030
1/8/201462.5762.7661.9862.301,444,550
1/7/201462.4462.7862.0862.331,899,870
1/6/201463.4263.4262.2362.361,067,620
1/3/201463.3663.9163.0963.47765,993
1/2/201464.0064.1163.1363.38982,745
12/31/201364.4964.6564.1564.46599,211
12/30/201363.9564.3063.6464.20540,436
12/27/201364.2864.3963.7464.06584,144
12/26/201364.1364.2863.8464.12441,535
12/24/201363.6864.1663.6864.04316,023
12/23/201363.4263.9763.2263.85616,232
12/20/201362.6663.4662.4963.121,695,900
12/19/201362.5562.7561.9562.70670,775
12/18/201361.9462.7261.1762.701,196,730
12/17/201360.7062.1060.6861.941,064,130
12/16/201361.7262.0060.8560.951,375,330
12/13/201361.2661.4960.8461.18905,360
12/12/201361.7362.1360.5560.921,589,280
12/11/201362.5562.7861.9561.97799,001
12/10/201362.7162.8761.9862.37904,235
12/9/201362.6262.9762.4162.781,081,000
12/6/201362.5763.0562.2862.651,033,340
12/5/201361.9962.3061.5261.811,675,290
12/4/201363.3663.7460.5061.933,780,780
12/3/201363.3564.4863.2363.66965,146
12/2/201363.6064.3063.5263.65856,133
11/29/201363.9064.5163.8663.87385,920
11/27/201364.1064.6063.7564.031,110,160
11/26/201363.6864.6863.4864.45894,828
11/25/201363.5263.6663.1863.46864,215
11/22/201363.7263.9863.3363.491,209,440
Trading Center