$61.47 -1.92 (%) KLA-Tencor Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/201562.4163.4061.3461.471,631,606
1/29/201562.5363.5762.1163.391,281,010
1/28/201564.0164.4462.7462.761,701,668
1/27/201563.8664.1863.0163.342,535,142
1/26/201564.8865.7064.1865.443,084,662
1/23/201566.5867.5065.1265.245,466,770
1/22/201569.4971.1368.6870.952,274,474
1/21/201568.4869.9368.4869.411,251,192
1/20/201568.2569.0667.5368.911,515,092
1/16/201566.7367.9966.4667.841,399,215
1/15/201567.2569.0966.3666.873,301,435
1/14/201565.2166.2464.9165.551,789,394
1/13/201567.8268.4965.3165.991,475,719
1/12/201569.1469.3266.6767.091,532,468
1/9/201569.2969.5568.3469.17714,004
1/8/201568.3869.4468.1868.931,276,060
1/7/201566.7867.8366.5167.801,636,594
1/6/201568.5668.8166.5166.691,952,179
1/5/201569.7770.0568.6868.721,077,091
1/2/201570.6271.2669.8170.29821,075
12/31/201471.6171.8870.2970.32992,895
12/30/201471.2871.7671.0071.19768,834
12/29/201471.5071.9371.3171.64705,164
12/26/201472.0372.3671.7671.85554,830
12/24/201472.6372.8971.9772.02478,188
12/23/201472.5273.1272.3072.631,752,869
12/22/201470.9072.3570.3072.161,647,330
12/19/201469.5270.0169.0769.722,978,010
12/18/201468.6769.5868.0769.581,160,376
12/17/201467.0267.9466.2267.751,198,426
12/16/201467.4768.2066.6866.721,664,797
12/15/201468.5669.5267.2967.362,173,788
12/12/201468.7569.8168.5068.631,865,855
12/11/201469.4970.3469.0269.151,361,465
12/10/201469.8270.3769.0469.131,899,108
12/9/201469.2770.1468.7569.881,243,918
12/8/201470.4070.7669.2569.561,569,088
12/5/201470.3371.0970.3370.661,413,835
12/4/201471.1471.7169.9770.331,853,470
12/3/201468.9771.2168.7171.022,272,443
12/2/201468.9469.1068.1868.841,924,985
12/1/201469.0769.7768.2168.862,106,993
11/28/201467.6869.6267.5069.441,944,093
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center