$58.89 -0.96 (%) KLA-Tencor Corp - NASDAQ

Apr. 24, 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
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
2/11/201563.9564.3463.4663.96890,885
2/10/201562.7563.8862.2363.811,269,656
2/9/201562.0162.5061.5362.211,789,055
2/6/201563.5663.9662.3962.611,663,184
2/5/201563.1563.3862.3663.271,298,802
2/4/201563.4163.8562.7563.161,512,392
2/3/201562.0363.5461.9263.471,482,920
2/2/201561.4262.1060.2161.871,434,221
1/30/201562.4163.4061.3461.471,631,606
1/29/201562.5363.5762.1163.391,281,010
1/28/201564.0164.4462.7462.761,701,668
1/27/201563.8664.1863.0163.342,535,142
1/26/201564.8865.7064.1865.443,084,662
1/23/201566.5867.5065.1265.245,466,770
1/22/201569.4971.1368.6870.952,274,474
1/21/201568.4869.9368.4869.411,251,192
1/20/201568.2569.0667.5368.911,515,092
1/16/201566.7367.9966.4667.841,399,215
1/15/201567.2569.0966.3666.873,301,435
1/14/201565.2166.2464.9165.551,789,394
1/13/201567.8268.4965.3165.991,475,719
1/12/201569.1469.3266.6767.091,532,468
1/9/201569.2969.5568.3469.17714,004
1/8/201568.3869.4468.1868.931,276,060
1/7/201566.7867.8366.5167.801,636,594
1/6/201568.5668.8166.5166.691,952,179
1/5/201569.7770.0568.6868.721,077,091
1/2/201570.6271.2669.8170.29821,075
12/31/201471.6171.8870.2970.32992,895
12/30/201471.2871.7671.0071.19768,834
12/29/201471.5071.9371.3171.64705,164
12/26/201472.0372.3671.7671.85554,830
12/24/201472.6372.8971.9772.02478,188
12/23/201472.5273.1272.3072.631,752,869
12/22/201470.9072.3570.3072.161,647,330
12/19/201469.5270.0169.0769.722,978,010
12/18/201468.6769.5868.0769.581,160,376
12/17/201467.0267.9466.2267.751,198,426
12/16/201467.4768.2066.6866.721,664,797
12/15/201468.5669.5267.2967.362,173,788
12/12/201468.7569.8168.5068.631,865,855
12/11/201469.4970.3469.0269.151,361,465
12/10/201469.8270.3769.0469.131,899,108
12/9/201469.2770.1468.7569.881,243,918
12/8/201470.4070.7669.2569.561,569,088
12/5/201470.3371.0970.3370.661,413,835
12/4/201471.1471.7169.9770.331,853,470
12/3/201468.9771.2168.7171.022,272,443
12/2/201468.9469.1068.1868.841,924,985
12/1/201469.0769.7768.2168.862,106,993
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center