$67.34 -16.85 (%) KLA-Tencor Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLAC historical data

Date Open High Low Close Volume
11/26/201467.5367.8966.7467.342,726,216
11/25/201483.9984.2183.2684.182,533,080
11/24/201482.1083.9281.8083.712,461,351
11/21/201481.7881.7880.5581.522,434,959
11/20/201480.8881.3680.2580.702,562,186
11/19/201480.6581.2280.2381.011,911,485
11/18/201478.9980.9178.9980.711,309,126
11/17/201479.4079.7978.6479.021,288,099
11/14/201479.5780.5278.9880.33945,253
11/13/201479.5780.2779.2379.441,022,293
11/12/201480.1280.2879.3079.73945,842
11/11/201480.6380.8580.0080.19799,536
11/10/201480.1280.8579.9480.511,019,360
11/7/201481.1581.1679.2680.001,507,256
11/6/201481.4682.0380.6080.831,399,868
11/5/201480.3281.6579.5481.281,212,551
11/4/201479.6380.7179.1280.032,122,285
11/3/201479.0480.5279.0279.951,896,302
10/31/201478.3779.8877.9979.151,918,112
10/30/201475.9876.4175.1576.361,823,992
10/29/201475.0276.6975.0276.302,082,935
10/28/201475.2576.1174.9776.102,180,495
10/27/201475.9376.2874.3075.062,689,534
10/24/201476.1778.6373.2975.908,183,859
10/23/201470.7471.7070.0871.003,933,185
10/22/201471.7971.9970.2470.301,258,136
10/21/201469.7371.4066.4771.381,088,177
10/20/201468.2769.5967.8469.56951,403
10/17/201468.9369.6268.3068.441,305,413
10/16/201466.3368.9566.1868.231,684,463
10/15/201465.2967.8465.2567.462,515,863
10/14/201466.5267.5065.5166.422,430,703
10/13/201467.9268.2965.6065.613,379,220
10/10/201472.0072.1067.7468.076,705,696
10/9/201475.5776.0073.6273.652,425,585
10/8/201475.7576.0475.1775.843,846,272
10/7/201475.5976.1575.3275.512,352,317
10/6/201476.6276.6775.5476.001,540,819
10/3/201476.2776.6775.9376.251,314,735
10/2/201476.2676.9075.5876.651,403,352
10/1/201478.8878.8876.2976.542,079,501
9/30/201479.7579.8878.7678.781,350,941
9/29/201479.5680.2079.4379.85821,012
9/26/201479.5180.1979.4180.06838,905
9/25/201480.3380.5178.8979.531,844,057
9/24/201479.9980.5379.9080.521,402,245
9/23/201479.9280.5279.6180.001,817,637
9/22/201480.5280.7879.8980.091,898,630
9/19/201481.2381.2780.5280.772,297,255
9/18/201479.5780.8979.4480.861,401,748
9/17/201478.3179.7778.0279.571,324,488
9/16/201477.1178.4076.9678.281,249,332
9/15/201478.0878.4877.2477.332,361,400
9/12/201478.6478.6478.2078.281,466,272
9/11/201478.3878.7878.1278.641,120,817
9/10/201478.8079.0578.2778.671,754,923
9/9/201478.3979.0778.0378.572,836,034
9/8/201478.3179.0278.1578.651,856,570
9/5/201477.4578.3377.4078.311,275,314
9/4/201477.7278.1477.3477.601,532,017
9/3/201477.2777.9177.0877.721,144,927
9/2/201476.5477.3076.4777.151,328,602
8/29/201476.6476.7376.1676.42831,510
8/28/201476.2776.4475.9376.33794,521
8/27/201475.8476.4575.8476.43916,579
8/26/201475.7376.0975.5175.971,203,397
8/25/201475.3075.6675.2075.51749,660
8/22/201475.1575.4974.8574.98603,115
8/21/201474.8575.3074.6075.14576,889
8/20/201474.6875.0874.4874.70694,459
8/19/201474.3075.0772.3374.96708,191
8/18/201474.4474.5273.8874.37989,081
8/15/201473.3374.4173.2574.071,564,182
8/14/201472.4673.1172.2773.04803,543
8/13/201472.8573.2972.6672.931,264,734
8/12/201472.3272.9872.2172.821,080,238
8/11/201472.4473.4372.4072.60974,094
8/8/201471.7272.4071.5272.34989,464
8/7/201472.3072.3071.3371.631,540,693
8/6/201470.9172.3770.9171.881,306,975
8/5/201471.5472.2871.3071.601,765,568
8/4/201471.4172.4071.3672.171,265,321
8/1/201471.3772.1271.2171.631,381,097
7/31/201471.5571.9171.0771.491,584,206
7/30/201472.0972.3971.3871.891,220,157
7/29/201472.0772.5371.3171.401,329,808
7/28/201471.5272.0670.7371.831,611,889
7/25/201470.3872.3470.1071.604,968,312
7/24/201473.4673.8972.8173.022,282,213
7/23/201474.6374.6373.0973.262,646,019
7/22/201474.8175.0074.4174.521,349,505
7/21/201473.9874.9073.9674.62770,103
7/18/201474.2574.7973.9774.50969,129
7/17/201473.7774.5473.5474.012,266,148
7/16/201474.3675.3873.8574.122,967,964
7/15/201474.7875.1473.8674.231,773,470
7/14/201475.2275.2774.6174.901,037,172
7/11/201474.8674.8674.2274.61909,525
7/10/201473.7775.4073.7174.722,034,020
7/9/201474.0575.0173.6874.862,931,401
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center