$76.26 +0.33 (%) KLA-Tencor Corp - NASDAQ

Dec. 2, 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
12/2/201676.0076.8474.6676.262,718,969
12/1/201679.6979.9774.7675.933,435,433
11/30/201681.7882.0079.8479.842,218,518
11/29/201682.5882.6981.6581.681,460,554
11/28/201681.9983.1481.9782.51839,705
11/25/201681.9182.2881.6682.27400,170
11/23/201683.0083.0081.4381.833,174,246
11/22/201681.2183.2381.1383.043,431,123
11/21/201680.0581.7579.7480.961,823,742
11/18/201679.0380.2478.4980.042,012,282
11/17/201677.8879.8477.7079.051,670,983
11/16/201677.4777.8677.2477.70930,284
11/15/201676.3577.8375.4477.751,745,829
11/14/201675.7976.4375.4775.481,270,883
11/11/201674.2475.5074.2075.461,010,695
11/10/201675.4576.3474.2874.511,955,701
11/9/201674.2675.6873.9975.491,614,761
11/8/201675.6775.8675.0575.532,535,255
11/7/201675.4075.7974.6575.542,336,463
11/4/201674.7575.1974.3574.521,452,936
11/3/201674.8675.1274.5474.682,100,702
11/2/201673.7875.0173.5174.732,078,571
11/1/201675.0475.1973.3073.901,555,572
10/31/201674.8075.3774.5375.111,934,757
10/28/201674.7375.1274.1174.661,783,704
10/27/201675.4975.5074.3774.722,494,687
10/26/201674.5075.4174.3575.291,878,859
10/25/201674.3475.0073.8774.903,117,282
10/24/201673.6774.6173.6774.562,409,794
10/21/201674.9875.0072.8873.644,214,882
10/20/201671.9372.5571.1171.993,070,648
10/19/201672.0872.1771.3671.942,791,766
10/18/201672.4772.4771.9472.091,475,502
10/17/201673.4073.4171.7971.992,990,294
10/14/201671.8172.3771.4771.972,832,301
10/13/201671.5871.5970.7271.342,704,776
10/12/201672.3072.4971.4572.102,818,238
10/11/201673.5073.6772.1172.393,804,966
10/10/201672.9973.7172.7573.544,908,023
10/7/201672.2272.7971.4672.677,733,661
10/6/201671.9672.4070.3771.7915,108,929
10/5/201670.4371.3370.0371.211,659,470
10/4/201670.3670.7970.0270.301,795,408
10/3/201669.9570.9869.7570.411,822,580
9/30/201668.9069.8668.6369.711,466,204
9/29/201669.4969.5768.4368.773,468,218
9/28/201670.0070.2469.5069.851,056,367
9/27/201668.9470.0068.9270.001,227,454
9/26/201669.2669.8668.7669.00846,632
9/23/201669.2269.9269.1869.32553,361
9/22/201670.3170.3169.3269.511,565,794
9/21/201669.1670.2169.1169.791,452,669
9/20/201670.0370.1069.1869.18831,259
9/19/201670.4070.4969.4069.691,206,205
9/16/201670.0970.4069.4370.231,514,794
9/15/201668.7570.4168.7570.262,449,557
9/14/201668.9969.3668.5468.901,011,943
9/13/201671.0471.0568.5069.031,107,866
9/12/201669.0170.6668.7170.621,311,062
9/9/201670.1970.3969.2969.431,687,493
9/8/201670.6670.7370.1870.46973,168
9/7/201670.8170.8170.0070.801,460,643
9/6/201670.4670.6368.9470.541,179,187
9/2/201671.0071.1669.9670.20853,026
9/1/201669.5670.7769.3470.741,935,572
8/31/201668.1269.3267.9469.262,829,976
8/30/201668.8769.0368.0368.361,128,562
8/29/201668.5869.7468.3068.731,967,604
8/26/201667.2867.6466.8967.521,401,487
8/25/201667.2167.4766.9767.301,365,572
8/24/201668.0068.1467.0267.171,322,386
8/23/201670.7671.1467.7168.052,441,822
8/22/201670.8071.2270.3570.521,007,467
8/19/201669.9071.1469.8770.951,636,694
8/18/201669.5469.8869.4069.73608,373
8/17/201669.0869.8568.6569.641,044,635
8/16/201669.1169.3868.9369.191,218,423
8/15/201668.2869.5168.1669.442,021,307
8/12/201667.9768.5267.2368.282,896,651
8/11/201669.8670.1666.8867.513,423,726
8/10/201676.4576.4569.1069.477,369,296
8/9/201677.1077.5176.7677.41269,918
8/8/201677.6177.6377.0277.02516,865
8/5/201676.9477.6376.8077.63431,291
8/4/201675.9576.8175.9576.80401,520
8/3/201675.6076.1075.5676.091,000,344
8/2/201676.4476.5075.4275.72872,900
8/1/201675.6276.5875.5876.58763,160
7/29/201677.2077.3975.4675.711,446,336
7/28/201677.3877.8576.8877.45946,068
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center