KLA-Tencor Corp $71.83

up +0.23


28/7/2014 04:00 PM  |  NASDAQ : KLAC  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLAC historical data

Date Open High Low Close Volume
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
7/8/201474.3174.9572.9174.094,082,678
7/7/201474.7375.0773.8374.032,510,687
7/3/201473.6374.7073.4674.621,509,550
7/2/201472.7873.4572.7473.241,756,045
7/1/201472.7373.5972.5173.071,810,436
6/30/201471.9672.7871.4972.641,973,549
6/27/201470.0071.1769.7370.974,251,331
6/26/201469.8069.9669.1469.961,150,270
6/25/201469.6769.9268.9769.801,483,591
6/24/201470.0070.3169.2869.441,406,422
6/23/201470.0070.3569.7370.31956,296
6/20/201469.2070.0269.0770.001,963,790
6/19/201469.0869.2868.2268.921,010,062
6/18/201469.2369.3068.1969.04707,977
6/17/201468.4669.2968.4069.14697,911
6/16/201467.9569.0067.9568.70574,142
6/13/201468.2668.7467.9768.57791,734
6/12/201467.9368.5067.6567.851,527,419
6/11/201467.2668.6067.2668.12887,848
6/10/201468.1168.2567.4268.111,020,667
6/9/201467.0068.0766.9868.021,287,738
6/6/201466.9367.0066.5966.97666,102
6/5/201466.2166.7065.7966.45969,677
6/4/201465.7066.3665.6766.251,087,961
6/3/201465.1766.1165.1765.851,032,884
6/2/201465.7366.1465.2565.58561,742
5/30/201465.7565.8865.1565.52767,273
5/29/201465.4865.7165.0465.651,172,122
5/28/201465.4265.5264.8065.421,062,044
5/27/201464.3965.2464.1165.241,184,327
5/23/201463.9064.3063.6764.18886,371
5/22/201463.7264.0563.4563.64826,911
5/21/201463.5263.8763.2263.56603,933
5/20/201463.7663.8062.9863.221,045,467
5/19/201463.0063.9863.0063.671,081,452
5/16/201462.1263.6362.1263.151,552,061
5/15/201462.5162.5661.4362.381,455,002
5/14/201462.3463.3462.3462.99986,346
5/13/201464.2164.2863.0363.101,527,787
5/12/201463.5064.4563.3364.121,070,372
5/9/201462.4463.2361.9963.111,117,426
5/8/201462.4363.8462.4062.591,194,792
5/7/201462.2962.9361.9462.901,428,094
5/6/201462.8262.8562.0662.301,003,454
5/5/201462.5263.1262.4762.711,215,285
5/2/201463.0563.5662.7563.201,072,636
5/1/201463.9964.3162.7562.922,399,176
4/30/201464.1064.8863.8263.993,010,803
4/29/201463.9464.9363.4164.272,534,289
4/28/201463.2963.8062.1763.452,244,990
4/25/201463.0065.0062.5962.914,479,837
4/24/201468.0268.5966.5067.742,469,428
4/23/201466.5967.1266.3166.721,553,520
4/22/201466.1467.0265.9166.76926,313
4/21/201466.5866.8465.9266.40708,204
4/17/201465.6166.6365.5966.111,293,663
4/16/201465.0265.7863.9665.781,923,732
4/15/201466.0066.3765.0266.151,229,648
4/14/201466.0166.4865.3165.911,162,232
4/11/201466.1366.8765.3365.502,064,044
4/10/201468.9969.0266.5566.681,809,889
4/9/201468.3668.9667.7168.871,080,137
4/8/201468.3168.5367.6168.031,711,479
4/7/201469.3969.3968.0568.812,562,318
4/4/201471.5971.6569.1769.402,415,959
4/3/201470.5371.9370.5371.221,650,834
4/2/201470.2570.9569.7470.891,697,864
4/1/201469.5670.0469.0770.021,280,264
3/31/201469.0669.8568.8669.141,171,613
3/28/201468.6669.8268.4368.75810,576
3/27/201469.0369.0368.2268.501,399,308
3/26/201470.2670.7868.9768.991,366,724
3/25/201469.8170.0069.3669.811,354,365
3/24/201470.3470.5569.2669.581,890,166
3/21/201470.7470.7769.7670.022,401,291
3/20/201468.0869.9667.9669.941,791,273
3/19/201468.6769.1368.0868.601,277,486
3/18/201467.5768.6567.5368.551,213,162
3/17/201467.1367.8367.0167.781,639,696
3/14/201466.4667.2266.4666.881,429,404
3/13/201467.6367.8166.4166.752,131,019
3/12/201465.8467.6765.7967.631,767,941
3/11/201466.5367.5065.9566.371,207,318
3/10/201466.9467.1365.9166.141,168,512
3/7/201466.4267.1666.1266.851,314,168
3/6/201465.4466.2465.2966.13830,852
3/5/201465.2965.5664.8865.46602,294
Trading Center