$69.85 -0.15 (%) KLA-Tencor Corp - NASDAQ

Sep. 28, 2016 | 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
9/28/201670.0070.2469.5069.851,056,367
9/27/201668.9470.0068.9270.001,227,454
9/26/201669.2669.8668.7669.00846,632
9/23/201669.2269.9269.1869.32553,361
9/22/201670.3170.3169.3269.511,565,794
9/21/201669.1670.2169.1169.791,452,669
9/20/201670.0370.1069.1869.18831,259
9/19/201670.4070.4969.4069.691,206,205
9/16/201670.0970.4069.4370.231,514,794
9/15/201668.7570.4168.7570.262,449,557
9/14/201668.9969.3668.5468.901,011,943
9/13/201671.0471.0568.5069.031,107,866
9/12/201669.0170.6668.7170.621,311,062
9/9/201670.1970.3969.2969.431,687,493
9/8/201670.6670.7370.1870.46973,168
9/7/201670.8170.8170.0070.801,460,643
9/6/201670.4670.6368.9470.541,179,187
9/2/201671.0071.1669.9670.20853,026
9/1/201669.5670.7769.3470.741,935,572
8/31/201668.1269.3267.9469.262,829,976
8/30/201668.8769.0368.0368.361,128,562
8/29/201668.5869.7468.3068.731,967,604
8/26/201667.2867.6466.8967.521,401,487
8/25/201667.2167.4766.9767.301,365,572
8/24/201668.0068.1467.0267.171,322,386
8/23/201670.7671.1467.7168.052,441,822
8/22/201670.8071.2270.3570.521,007,467
8/19/201669.9071.1469.8770.951,636,694
8/18/201669.5469.8869.4069.73608,373
8/17/201669.0869.8568.6569.641,044,635
8/16/201669.1169.3868.9369.191,218,423
8/15/201668.2869.5168.1669.442,021,307
8/12/201667.9768.5267.2368.282,896,651
8/11/201669.8670.1666.8867.513,423,726
8/10/201676.4576.4569.1069.477,369,296
8/9/201677.1077.5176.7677.41269,918
8/8/201677.6177.6377.0277.02516,865
8/5/201676.9477.6376.8077.63431,291
8/4/201675.9576.8175.9576.80401,520
8/3/201675.6076.1075.5676.091,000,344
8/2/201676.4476.5075.4275.72872,900
8/1/201675.6276.5875.5876.58763,160
7/29/201677.2077.3975.4675.711,446,336
7/28/201677.3877.8576.8877.45946,068
7/27/201676.9877.3276.6277.00491,625
7/26/201676.8277.2676.3576.99553,845
7/25/201676.0976.4975.9776.49344,831
7/22/201675.7276.2075.6376.06445,515
7/21/201676.4776.5175.6275.74473,702
7/20/201676.0076.9075.8276.67586,708
7/19/201675.7076.1875.6175.95651,005
7/18/201675.3175.9375.1875.93903,964
7/15/201675.3875.5874.9675.131,643,886
7/14/201676.0076.1074.8775.221,854,248
7/13/201675.5475.8975.3775.55543,225
7/12/201674.8075.3774.6275.34578,588
7/11/201673.5274.5673.5274.38560,767
7/8/201672.4173.9072.3473.75839,294
7/7/201672.1672.9072.0872.241,893,686
7/6/201671.9672.3471.5172.261,895,486
7/5/201672.2372.3671.6872.111,223,996
7/1/201673.0073.1172.4772.501,098,739
6/30/201672.3773.2572.0273.251,819,624
6/29/201672.3073.1471.5572.081,896,463
6/28/201671.6172.2071.5571.992,163,501
6/27/201672.1972.2270.9871.271,237,149
6/24/201672.9774.4672.5072.551,888,278
6/23/201674.8875.1774.5774.851,638,338
6/22/201673.9674.4773.8574.301,321,210
6/21/201673.7574.0573.6673.861,232,829
6/20/201673.3074.0173.2873.651,001,155
6/17/201672.7973.0372.4373.031,710,880
6/16/201672.6973.0272.3072.79594,122
6/15/201673.0673.1972.6272.91558,083
6/14/201672.4472.7572.1672.63508,176
6/13/201672.3672.9872.2672.51787,209
6/10/201673.1273.1272.5672.67717,074
6/9/201673.0573.4572.6273.41466,057
6/8/201673.0873.3972.8173.18593,450
6/7/201672.7073.1772.6972.96630,934
6/6/201672.9373.3172.6872.74749,613
6/3/201673.1373.2172.6473.10654,399
6/2/201672.9873.6572.7573.271,529,840
6/1/201672.8373.1972.5573.13934,789
5/31/201672.8173.0972.5472.931,157,833
5/27/201671.9173.1471.9172.99601,114
5/26/201671.6871.9971.5471.92457,812
5/25/201671.0171.7771.0171.73709,372
5/24/201670.0071.0869.9670.99944,393
5/23/201669.6170.0069.5269.75868,436
5/20/201668.4469.7568.3769.591,020,901
5/19/201668.0068.2567.7367.88708,918
5/18/201667.8068.6467.8068.21824,975
5/17/201667.8468.2467.6067.771,365,241
5/16/201668.1268.1667.3267.901,714,225
5/13/201668.6668.8968.4468.60639,402
5/12/201669.5269.5768.4968.82687,311
5/11/201669.7169.9769.5869.701,404,012
5/10/201669.4569.8669.1269.85683,369
5/9/201669.2569.5768.9769.14409,950
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center