$56.10 -0.08 (%) KLA-Tencor Corp - NASDAQ

Jul. 7, 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
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
4/6/201557.6458.5257.2158.141,215,750
4/2/201558.0858.5457.1058.091,117,540
4/1/201558.2758.3557.2157.751,846,263
3/31/201559.0359.0358.1958.291,873,564
3/30/201559.6059.8659.0759.411,134,723
3/27/201558.5259.6257.9559.002,175,316
3/26/201558.2859.0257.4958.431,779,476
3/25/201562.9462.9459.1959.372,139,292
3/24/201563.1163.6162.9462.97936,460
3/23/201563.3663.8363.2563.271,089,566
3/20/201562.6663.6962.3963.541,937,572
3/19/201561.8962.5361.8662.231,021,180
3/18/201561.2562.2060.5861.791,449,102
3/17/201561.4361.6761.0961.38810,102
3/16/201561.0062.0360.8661.921,064,401
3/13/201560.3761.0660.0960.711,078,421
3/12/201560.0860.4759.5560.411,168,290
3/11/201560.5461.0260.1660.28812,992
3/10/201560.6861.0660.0960.151,545,469
3/9/201561.0161.6661.0161.371,178,154
3/6/201561.9362.3760.9661.061,478,421
3/5/201563.1463.4162.1562.232,591,739
3/4/201563.5063.9062.8363.151,052,755
3/3/201565.3065.5963.8563.901,288,259
3/2/201565.1966.2465.1965.701,370,508
2/27/201565.4665.5964.8564.96941,081
2/26/201565.9066.1265.1365.51775,610
2/25/201566.1366.6665.7365.88922,135
2/24/201564.6866.3664.4866.281,104,696
2/23/201564.8364.9364.3664.48942,086
2/20/201564.5565.1964.2064.97995,343
2/19/201563.9664.9963.8264.66640,140
2/18/201563.7164.6763.6364.291,014,879
2/17/201563.6764.1563.5063.931,068,650
2/13/201564.1464.2663.5563.641,419,850
2/12/201563.6063.9463.0463.87869,881
  • 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!