$63.83 +0.95 (%) KLA-Tencor Corp - NASDAQ

Feb. 12, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLAC historical data

Date Open High Low Close Volume
2/11/201662.5463.3662.3362.882,006,865
2/10/201664.1964.5963.7964.132,674,959
2/9/201663.6364.4263.3863.962,139,601
2/8/201664.6065.0663.5864.141,386,719
2/5/201666.4966.9565.1165.511,642,920
2/4/201666.8167.1166.3366.881,663,759
2/3/201666.5966.9965.6066.801,596,869
2/2/201666.3166.7865.8766.163,585,649
2/1/201666.4067.6166.3567.122,142,331
1/29/201666.2866.9966.0166.992,401,345
1/28/201664.3866.3464.3865.451,255,149
1/27/201665.2265.4064.3164.431,577,986
1/26/201664.6465.3164.4665.141,074,654
1/25/201665.0265.2664.5664.651,251,584
1/22/201665.6465.8764.6765.09995,274
1/21/201665.3065.3264.3564.63981,124
1/20/201664.2165.5763.9865.062,970,912
1/19/201665.5065.5064.0764.32920,982
1/15/201664.1165.1863.6464.551,750,717
1/14/201665.0367.1464.8166.662,485,231
1/13/201665.8166.3064.6764.781,245,014
1/12/201665.9266.4665.1565.75744,796
1/11/201665.7665.7664.8365.511,244,451
1/8/201666.1466.3164.7065.241,676,714
1/7/201665.4266.6665.4165.941,789,560
1/6/201667.7168.2466.0966.581,525,333
1/5/201668.3869.0568.3768.742,099,815
1/4/201668.0369.1868.0068.692,185,298
12/31/201569.4969.9169.2169.35854,096
12/30/201569.8570.2069.6669.69696,623
12/29/201569.6470.2869.6069.90992,266
12/28/201569.2869.4368.8169.40774,363
12/24/201569.2069.7069.2069.51370,175
12/23/201569.3169.4969.1469.25437,246
12/22/201568.3569.1167.8769.08650,125
12/21/201567.3868.3967.0668.371,564,060
12/18/201567.7268.1366.8366.864,793,532
12/17/201569.2569.3968.0568.051,267,498
12/16/201568.9669.3968.0669.081,715,547
12/15/201567.9969.3767.9568.881,556,444
12/14/201568.1068.1367.2267.631,026,896
12/11/201567.5368.2967.5367.87858,290
12/10/201567.5868.9967.4768.491,227,030
12/9/201568.6268.8167.5567.581,387,369
12/8/201566.9669.0566.9668.731,571,874
12/7/201567.4367.9567.1267.481,374,551
12/4/201566.7767.9566.7767.57980,940
12/3/201567.8668.1266.6166.611,691,245
12/2/201567.6168.3667.6167.721,393,063
12/1/201566.7768.0066.7767.901,421,931
11/30/201566.6367.1266.4566.471,783,100
11/27/201566.4066.7366.3166.54508,237
11/25/201566.6166.7066.2366.371,184,319
11/24/201566.4466.9466.1666.461,996,874
11/23/201566.9267.1066.4166.661,709,514
11/20/201567.0067.4966.7267.02841,366
11/19/201567.4767.4766.6366.901,380,893
11/18/201566.5067.1566.3467.101,356,267
11/17/201566.3167.0966.1766.691,444,679
11/16/201565.8366.3865.2966.352,335,274
11/13/201565.9566.3865.6365.681,795,349
11/12/201566.2366.3865.7565.862,915,341
11/11/201566.7667.4266.5766.901,144,541
11/10/201566.9867.1866.4866.76787,415
11/9/201566.7167.0266.4566.922,127,454
11/6/201566.7467.1466.4466.851,215,000
11/5/201567.0367.3566.4367.001,766,536
11/4/201566.2966.9666.2966.831,903,074
11/3/201566.4966.6466.1766.502,622,887
11/2/201567.0067.3966.5066.552,938,408
10/30/201566.4767.2566.0867.121,220,913
10/29/201565.5166.8865.2566.322,018,751
10/28/201565.3965.9665.0165.814,172,015
10/27/201565.1365.8365.0665.342,795,718
10/26/201565.5965.6164.8765.294,755,069
10/23/201565.0065.6764.9765.358,384,515
10/22/201563.4165.8963.4164.9011,596,463
10/21/201564.3967.2763.7963.9824,477,320
10/20/201552.9554.8252.8953.862,859,717
10/19/201552.9153.4752.6453.121,388,562
10/16/201552.7753.1052.1252.971,418,700
10/15/201552.7053.1352.0852.651,464,291
10/14/201551.3053.0351.1652.592,472,565
10/13/201552.4252.4951.5451.591,339,044
10/12/201553.2853.4652.7152.821,086,805
10/9/201553.3553.7252.8153.191,111,666
10/8/201552.7853.4452.4053.291,423,867
10/7/201553.0053.7352.2952.671,772,155
10/6/201551.8252.5651.1552.472,032,780
10/5/201550.6152.0950.5351.731,796,244
10/2/201549.1550.4348.8550.431,309,023
10/1/201549.9850.0648.7349.601,784,563
9/30/201548.9150.0448.6850.002,202,070
9/29/201548.1648.5747.7348.182,850,906
9/28/201548.1748.8148.1748.492,027,293
9/25/201548.9549.2747.9648.612,073,963
9/24/201547.3448.6146.7648.202,247,056
9/23/201549.2249.4047.8647.881,955,225
9/22/201549.1149.6448.4749.402,419,771
9/21/201550.5850.6749.0549.201,960,638
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center