Kulicke & Soffa Industries Inc $14.91

up +0.59


27/8/2014 04:00 PM  |  NASDAQ : KLIC  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLIC historical data

Date Open High Low Close Volume
8/27/201414.6414.9814.6014.91826,802
8/26/201414.2414.3714.2314.32179,402
8/25/201414.5414.5514.2114.27278,984
8/22/201414.5214.6714.4514.45245,655
8/21/201414.3714.5514.3214.53374,773
8/20/201414.3914.4514.3114.39192,962
8/19/201414.3814.5214.3714.39268,318
8/18/201414.2014.4014.2014.37253,173
8/15/201414.3314.4914.1514.30443,069
8/14/201414.2114.4314.1914.26250,819
8/13/201414.2014.2714.1014.17510,352
8/12/201414.1814.2914.0414.17290,083
8/11/201414.0714.2514.0514.17338,851
8/8/201413.8714.0313.8514.00307,562
8/7/201414.0014.0413.7813.89401,530
8/6/201413.8313.9513.8013.93272,212
8/5/201413.9514.1113.7613.89397,421
8/4/201413.8514.0113.7813.97458,755
8/1/201413.5313.9213.5013.85546,405
7/31/201413.7913.8513.6013.62875,828
7/30/201414.4014.4013.8913.94762,056
7/29/201414.1214.2813.9014.201,189,324
7/28/201413.8913.8913.5213.77744,871
7/25/201413.8713.9913.4413.94572,875
7/24/201414.1214.1613.9213.99651,574
7/23/201414.4014.4614.0514.15601,862
7/22/201414.3414.5014.3114.43308,502
7/21/201414.2714.3314.1614.31372,914
7/18/201414.1114.3114.0714.27313,422
7/17/201414.1714.2213.9814.09353,753
7/16/201414.2614.3314.0914.14282,725
7/15/201414.4314.4714.1714.22256,932
7/14/201414.3314.4614.2414.42298,108
7/11/201414.2514.3514.1514.21384,789
7/10/201414.1214.3914.0414.29379,228
7/9/201414.1514.3214.0114.32371,286
7/8/201414.1514.2513.9014.08439,179
7/7/201414.4214.4514.1414.23258,933
7/3/201414.4214.5214.1614.49284,531
7/2/201414.5014.5414.2614.36355,373
7/1/201414.3014.5314.2014.50586,547
6/30/201414.2014.3714.1514.26345,835
6/27/201413.8714.3113.8314.24346,039
6/26/201414.1014.1013.7713.95364,443
6/25/201414.0014.1813.9514.10245,104
6/24/201414.1014.3514.0314.03361,412
6/23/201414.1914.2314.0314.13417,712
6/20/201414.2814.4414.1714.23465,774
6/19/201414.6314.6514.2314.32452,090
6/18/201414.9315.0114.5214.57558,191
6/17/201414.6415.1014.5214.96693,929
6/16/201414.4515.0414.3314.66799,678
6/13/201414.5714.8214.3714.45531,405
6/12/201414.6014.7514.4214.49358,063
6/11/201414.5614.8814.5614.66408,067
6/10/201414.4314.7214.4114.68360,403
6/9/201414.4714.5414.4014.49301,801
6/6/201414.7114.7714.4514.47380,334
6/5/201414.6714.8414.4114.73531,853
6/4/201414.0714.6714.0014.64791,612
6/3/201414.0114.1413.9514.00637,551
6/2/201414.0814.1813.9814.03448,562
5/30/201414.1814.2014.0814.09445,599
5/29/201414.2414.3014.1614.18462,529
5/28/201414.3214.3614.1514.19584,886
5/27/201414.3514.4914.2414.32518,581
5/23/201414.1514.2714.1414.21386,943
5/22/201413.8314.3013.7914.14740,470
5/21/201413.7813.9213.6413.82357,438
5/20/201413.7913.8713.6913.79394,606
5/19/201413.6913.9213.6913.83309,856
5/16/201413.9413.9513.7113.83340,046
5/15/201413.9514.0313.6813.86636,237
5/14/201414.1414.1813.9213.98592,744
5/13/201414.3014.4014.1014.16372,031
5/12/201414.1414.3514.0414.29511,675
5/9/201414.2014.3413.9714.15473,204
5/8/201414.1714.5814.1214.29785,280
5/7/201414.2614.3014.0514.20590,581
5/6/201414.3814.5514.2814.29474,721
5/5/201414.4814.6814.2414.47589,802
5/2/201414.4214.6814.2714.48788,280
5/1/201414.6314.8414.4514.47856,331
4/30/201413.6014.8513.4014.712,159,230
4/29/201413.0913.9813.0913.632,527,818
4/28/201412.9112.9612.4612.63612,775
4/25/201413.2013.2512.8312.88447,401
4/24/201413.4313.6213.2513.281,171,417
4/23/201412.9413.6012.9113.431,964,979
4/22/201412.2313.2412.2313.011,591,280
4/21/201412.1512.2912.0512.20299,778
4/17/201412.1012.2412.0512.14360,975
4/16/201411.9612.0811.7612.07543,791
4/15/201412.0012.0811.7411.96343,901
4/14/201411.9912.1111.9212.01333,384
4/11/201411.9612.1411.8111.96357,431
4/10/201412.1512.2912.0312.06309,079
4/9/201412.2212.2412.0412.20157,986
4/8/201412.1612.2411.9812.18261,380
4/7/201412.2212.2411.7512.12573,207
Trading Center