$13.29 +0.27 (%) Kulicke & Soffa Industries Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLIC historical data

Date Open High Low Close Volume
5/27/201513.0913.4213.0513.29842,969
5/26/201513.0613.1712.8913.02823,385
5/22/201513.0813.3213.0713.19512,309
5/21/201513.0113.2213.0113.14759,109
5/20/201513.0913.1512.8813.05690,437
5/19/201513.1013.1613.0413.04687,005
5/18/201513.1213.2013.0413.13744,879
5/15/201513.0213.2213.0213.07538,428
5/14/201512.8513.0812.7513.07820,457
5/13/201513.0013.1912.7612.821,354,988
5/12/201513.5113.5113.0013.02991,376
5/11/201513.5013.6813.4213.62651,831
5/8/201513.4213.5913.3713.511,259,085
5/7/201513.1813.4813.1113.341,015,884
5/6/201513.6113.7113.1713.211,082,437
5/5/201514.4914.7013.4313.533,324,966
5/4/201515.6015.6815.4415.58415,987
5/1/201515.2215.6315.1915.61336,221
4/30/201515.2815.3515.0815.11620,509
4/29/201515.5215.6015.2215.38605,480
4/28/201515.4315.6215.2315.55422,627
4/27/201515.5615.6615.3515.41404,417
4/24/201515.6515.7215.4115.49563,603
4/23/201515.5815.7615.5715.68468,269
4/22/201515.6815.7315.5015.66518,084
4/21/201515.7315.7315.5315.65262,052
4/20/201515.6615.7615.5715.61337,135
4/17/201515.7415.7515.4115.61357,897
4/16/201515.8515.9115.7315.86352,512
4/15/201515.9616.0815.8215.97506,610
4/14/201515.8415.9515.7015.93479,976
4/13/201515.7515.8815.7015.83324,009
4/10/201515.7015.8815.6815.79214,256
4/9/201515.6415.7715.5615.69232,614
4/8/201515.5315.7915.4415.69407,063
4/7/201515.5215.6615.4715.53444,310
4/6/201515.6915.7615.5315.58410,964
4/2/201515.7015.9615.6515.84421,933
4/1/201515.6015.7815.4115.67445,733
3/31/201515.8815.9415.5115.63539,794
3/30/201515.5815.9215.4315.83489,860
3/27/201515.1915.5715.0515.54551,005
3/26/201515.3515.5314.6715.321,074,707
3/25/201516.0916.2515.5915.60492,035
3/24/201516.3216.3216.0216.10194,776
3/23/201516.0516.4016.0516.30272,620
3/20/201516.2516.2515.9216.09682,074
3/19/201516.0416.1215.8916.10268,815
3/18/201515.9416.0715.7616.06380,428
3/17/201516.1116.1915.9716.00410,203
3/16/201516.2116.3716.0416.201,002,533
3/13/201516.1016.1415.8716.11258,209
3/12/201515.8816.0815.8016.06216,865
3/11/201515.9916.0615.8115.98553,759
3/10/201515.9816.1615.8215.99325,806
3/9/201516.1516.2415.9916.16417,038
3/6/201515.9616.1715.9616.11289,003
3/5/201516.2316.3016.0316.06259,119
3/4/201516.1216.2915.9916.20398,831
3/3/201516.2316.3916.1116.17747,752
3/2/201516.0916.5315.9916.33797,544
2/27/201516.0016.0815.8016.00701,655
2/26/201516.2816.3516.0216.10354,555
2/25/201516.4916.5416.2116.28426,115
2/24/201516.1516.5316.1016.51557,256
2/23/201516.0616.1815.9516.10263,564
2/20/201515.8516.1015.8416.06520,543
2/19/201515.9716.0715.8615.92189,120
2/18/201515.9916.0615.7416.04487,194
2/17/201516.0116.0615.8815.92485,410
2/13/201516.2716.3915.9616.00491,817
2/12/201516.2916.5016.2516.30281,184
2/11/201516.3216.3615.9816.25472,744
2/10/201515.8516.4915.6416.40614,488
2/9/201515.8516.0015.5915.76227,630
2/6/201515.8816.0115.8015.88377,539
2/5/201515.9515.9815.7515.92327,262
2/4/201515.5615.8615.5515.76275,235
2/3/201515.6515.8615.6015.78333,762
2/2/201515.3315.6814.8315.63658,342
1/30/201515.7315.9015.1415.17739,206
1/29/201515.8016.0415.5515.81829,148
1/28/201515.1015.9915.1015.751,607,781
1/27/201514.6414.7414.4814.60229,108
1/26/201514.5314.8714.4814.84306,557
1/23/201514.5214.6514.5014.54146,620
1/22/201514.2514.5914.0514.53364,260
1/21/201514.3614.5414.0914.21437,919
1/20/201514.4314.5314.3614.36404,090
1/16/201514.0114.4713.9714.43220,791
1/15/201514.1714.3214.0314.04413,209
1/14/201513.9814.3613.8114.17325,096
1/13/201514.6114.7714.0714.27578,539
1/12/201514.6614.6914.3914.43302,497
1/9/201514.5514.6614.3014.45231,262
1/8/201514.1614.6914.1614.61571,227
1/7/201514.0514.0913.9514.07265,551
1/6/201514.3514.3513.9013.93531,221
1/5/201514.2714.2814.0414.27591,245
1/2/201514.5514.7014.1414.39316,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center