$77.45 +0.45 (%) KLA-Tencor Corp - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLAC historical data

Date Open High Low Close Volume
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
5/6/201669.1969.4268.9269.36785,223
5/5/201669.0969.6369.0769.391,122,740
5/4/201669.1869.8269.0369.10433,023
5/3/201670.0070.0069.3869.63882,925
5/2/201670.3270.3369.7470.07871,734
4/29/201670.6170.6769.5469.94887,094
4/28/201671.9771.9770.7270.821,485,664
4/27/201671.2572.3071.2572.231,242,710
4/26/201671.6872.2971.5271.841,068,599
4/25/201671.7872.0571.3971.59588,308
4/22/201672.0572.5771.6671.90741,352
4/21/201673.0073.5971.7071.991,077,953
4/20/201672.9073.0172.0672.97634,254
4/19/201672.8973.2772.6673.12657,285
4/18/201672.5372.8872.2672.75530,191
4/15/201672.5572.6271.8872.53493,891
4/14/201672.3872.7071.9372.49521,609
4/13/201672.2272.9172.1972.90553,492
4/12/201672.2272.4171.6972.151,199,132
4/11/201672.4372.7072.1572.172,264,010
4/8/201672.4472.7271.8972.07608,310
4/7/201672.4972.6971.8072.111,232,928
4/6/201671.5072.8271.5072.741,130,037
4/5/201672.5172.9572.2772.37677,426
4/4/201673.1673.2372.5672.83861,531
4/1/201672.7473.2672.3973.05884,851
3/31/201672.7072.9771.9272.81954,034
3/30/201672.5273.1972.4072.561,220,481
3/29/201670.9672.4070.7672.36966,305
3/28/201670.9671.2770.8570.86632,440
3/24/201670.9170.9170.1170.80886,502
3/23/201671.5771.5770.9671.00514,947
3/22/201671.2971.5770.9971.44497,140
3/21/201671.0071.3270.7771.26360,737
3/18/201671.0871.3370.6771.181,490,499
3/17/201670.4770.9670.1570.86760,519
3/16/201669.4270.2669.1270.15895,811
3/15/201669.2369.9469.2369.681,218,312
3/14/201668.9769.6268.9769.561,248,665
3/11/201669.0069.4168.7769.221,443,916
3/10/201668.1369.1768.1368.701,868,612
3/9/201667.9468.3667.7968.061,296,629
3/8/201668.4268.8367.7167.731,703,342
3/7/201668.0968.9268.0468.84610,995
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center