KLA-Tencor Corp $76.42

up +0.09


29/8/2014 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
8/29/201476.6476.7376.1676.42831,510
8/28/201476.2776.4475.9376.33794,521
8/27/201475.8476.4575.8476.43916,578
8/26/201475.7376.0975.5175.971,203,397
8/25/201475.3075.6675.2075.51749,660
8/22/201475.1575.4974.8574.98603,115
8/21/201474.8575.3074.6075.14576,889
8/20/201474.6875.0874.4874.70694,459
8/19/201474.3075.0772.3374.96708,191
8/18/201474.4474.5273.8874.37989,081
8/15/201473.3374.4173.2574.071,564,182
8/14/201472.4673.1172.2773.04803,543
8/13/201472.8573.2972.6672.931,264,734
8/12/201472.3272.9872.2172.821,080,238
8/11/201472.4473.4372.4072.60974,094
8/8/201471.7272.4071.5272.34989,464
8/7/201472.3072.3071.3371.631,540,693
8/6/201470.9172.3770.9171.881,306,975
8/5/201471.5472.2871.3071.601,765,568
8/4/201471.4172.4071.3672.171,265,321
8/1/201471.3772.1271.2171.631,381,097
7/31/201471.5571.9171.0771.491,584,206
7/30/201472.0972.3971.3871.891,220,157
7/29/201472.0772.5371.3171.401,329,808
7/28/201471.5272.0670.7371.831,611,889
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
Trading Center