$49.79 +1.68 (%) KLA-Tencor Corp - NASDAQ

Aug. 27, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLAC historical data

Date Open High Low Close Volume
8/26/201547.4148.1646.3748.111,598,315
8/25/201549.0049.7246.3046.322,315,596
8/24/201545.5148.6644.9546.972,890,174
8/21/201548.3048.9547.6947.701,828,084
8/20/201549.3549.5448.4148.441,348,491
8/19/201550.0650.5749.5350.01965,865
8/18/201551.8152.0850.1250.191,506,000
8/17/201551.0751.8650.7351.83986,403
8/14/201551.6151.6250.4451.201,270,788
8/13/201552.7452.7451.5151.521,159,784
8/12/201552.2853.4851.5553.281,453,784
8/11/201553.6453.6452.7553.011,211,971
8/10/201552.9254.4552.9254.151,778,030
8/7/201551.7152.4851.4952.351,207,308
8/6/201552.7252.7251.4251.951,258,902
8/5/201552.2453.1652.2452.641,271,042
8/4/201552.3652.8351.5851.851,056,625
8/3/201552.7452.8952.1252.541,622,160
7/31/201551.1053.4851.0453.053,165,338
7/30/201551.7252.4451.4652.061,462,421
7/29/201551.6051.8450.9551.741,219,704
7/28/201550.5752.4050.5751.921,461,090
7/27/201551.1551.6950.6451.041,733,447
7/24/201552.8252.9450.8851.251,700,542
7/23/201551.7653.3451.5152.842,404,453
7/22/201551.2851.8350.4251.671,517,163
7/21/201551.9552.5351.7051.82987,370
7/20/201552.2152.3651.7952.10998,994
7/17/201552.6552.6851.7851.931,438,856
7/16/201554.5254.5651.6752.583,049,707
7/15/201555.6955.7354.4854.761,574,664
7/14/201556.6356.7555.5655.632,298,808
7/13/201555.4856.5855.1356.321,033,794
7/10/201555.3655.8654.8455.111,098,400
7/9/201555.3855.9454.7354.73995,729
7/8/201555.3955.7954.5754.801,098,669
7/7/201556.0156.3654.5956.101,316,198
7/6/201556.4557.3355.9056.181,112,350
7/2/201556.7357.3556.7057.26829,820
7/1/201556.7257.1556.5256.79868,377
6/30/201556.4256.5955.8056.211,093,541
6/29/201556.5456.8155.6355.762,120,129
6/26/201557.1557.7456.5957.151,872,394
6/25/201557.4257.8157.0757.341,126,596
6/24/201557.2057.6457.1457.21972,185
6/23/201558.1258.3357.0757.281,182,656
6/22/201558.3758.6857.9358.211,109,389
6/19/201558.2658.3757.6257.992,199,206
6/18/201557.3158.3457.1758.211,158,615
6/17/201557.2357.4256.7057.13857,535
6/16/201556.5257.2956.3257.201,258,193
6/15/201555.3256.6955.2456.431,482,846
6/12/201556.0556.0555.5155.89793,573
6/11/201556.3356.5956.1456.481,009,109
6/10/201555.9656.7655.9256.161,149,733
6/9/201556.0056.0655.4255.651,233,583
6/8/201556.8057.0255.6255.971,361,692
6/5/201557.3157.4056.7056.971,038,546
6/4/201558.2758.4957.0257.251,823,833
6/3/201559.7059.8458.5858.641,374,311
6/2/201559.5359.7359.0159.35979,544
6/1/201560.0760.0959.4159.791,162,742
5/29/201560.0660.5059.4359.661,688,169
5/28/201559.9860.7359.8560.27935,961
5/27/201558.3360.1358.0859.981,373,192
5/26/201558.7658.8858.0558.251,005,550
5/22/201558.9559.5858.8359.12855,488
5/21/201559.0759.2458.7559.16690,505
5/20/201559.0559.6458.8259.08706,484
5/19/201559.7460.1558.8859.081,231,914
5/18/201559.8560.0959.6359.73958,943
5/15/201559.5960.2859.3859.911,361,940
5/14/201559.1159.4958.3659.351,461,119
5/13/201558.7759.4858.3358.88988,596
5/12/201559.0359.2257.8058.731,533,197
5/11/201559.6760.1759.4959.611,061,474
5/8/201559.1960.2359.1559.801,596,735
5/7/201558.3958.9658.2358.86736,866
5/6/201558.5659.1257.7758.26923,796
5/5/201559.8460.0058.4658.491,543,065
5/4/201560.1760.4660.1060.29719,409
5/1/201559.1160.0958.8960.09984,177
4/30/201559.1159.5858.4558.801,478,562
4/29/201559.2959.8558.9659.261,773,276
4/28/201559.4959.9458.9559.771,136,879
4/27/201558.8860.8058.6759.482,973,484
4/24/201559.7159.8658.1658.892,964,913
4/23/201559.6860.2759.4559.851,751,984
4/22/201559.3660.5059.1160.301,283,004
4/21/201559.9960.3458.9359.342,073,437
4/20/201558.3959.0458.0658.561,208,161
4/17/201558.8458.8957.6758.001,771,402
4/16/201559.4160.0958.9259.332,134,874
4/15/201559.2860.5859.2360.041,720,791
4/14/201558.8559.6058.4859.361,484,475
4/13/201559.0759.6758.7859.001,189,709
4/10/201558.8059.1358.3659.121,196,034
4/9/201558.1359.0557.7358.941,588,361
4/8/201557.6358.2557.6358.051,004,985
4/7/201558.1758.4357.7557.76772,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!