KULICKE & SOFFA $12.06

up +0.23


24/5/2013 01:24 PM  |  NASDAQ : KLIC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

KLIC historical data

Date Open High Low Close Volume
5/23/2013 11.56 11.86 11.53 11.83 6879
5/22/2013 12.05 12.06 11.52 11.65 10003
5/21/2013 11.59 12.30 11.56 11.93 16226
5/20/2013 11.62 11.75 11.50 11.55 4141
5/17/2013 11.35 11.63 11.32 11.60 4874
5/16/2013 11.28 11.44 11.27 11.34 4905
5/15/2013 11.24 11.54 11.17 11.34 6406
5/14/2013 11.31 11.40 11.25 11.34 7091
5/13/2013 11.49 11.52 11.18 11.27 6555
5/10/2013 11.52 11.56 11.42 11.55 3171
5/9/2013 11.42 11.64 11.41 11.52 5338
5/8/2013 11.51 11.60 11.42 11.50 4252
5/7/2013 11.41 11.65 11.36 11.54 5896
5/6/2013 11.38 11.54 11.30 11.40 4178
5/3/2013 11.29 11.55 11.16 11.39 8204
5/2/2013 11.27 11.27 10.97 11.08 5608
5/1/2013 11.51 11.51 11.14 11.21 7422
4/30/2013 11.10 11.97 11.02 11.56 18910
4/29/2013 11.12 11.23 11.00 11.15 5667
4/26/2013 11.16 11.21 11.00 11.04 9138
4/25/2013 10.91 11.22 10.85 11.21 7433
4/24/2013 10.76 10.94 10.70 10.84 3338
4/23/2013 10.69 10.84 10.51 10.78 4829
4/22/2013 10.46 10.59 10.08 10.56 5262
4/19/2013 10.24 10.44 10.17 10.42 6700
4/18/2013 10.43 10.45 10.08 10.14 9387
4/17/2013 10.76 10.80 10.30 10.33 8606
4/16/2013 10.69 10.95 10.63 10.82 6231
4/15/2013 10.93 10.93 10.52 10.59 8249
4/12/2013 10.89 11.08 10.80 11.00 5804
4/11/2013 11.20 11.22 10.97 10.99 5233
4/10/2013 10.96 11.24 10.90 11.22 4733
4/9/2013 10.77 11.00 10.70 10.88 4489
4/8/2013 10.50 10.81 10.44 10.76 5570
4/5/2013 10.58 10.68 10.38 10.49 6230
4/4/2013 10.48 10.83 10.32 10.75 9400
4/3/2013 10.74 10.83 10.38 10.43 8534
4/2/2013 11.37 11.37 10.61 10.66 10938
4/1/2013 11.63 11.66 11.18 11.29 5050
3/28/2013 11.33 11.61 11.33 11.56 7260
3/27/2013 11.13 11.31 11.04 11.29 6390
3/26/2013 10.99 11.22 10.96 11.19 6506
3/25/2013 11.03 11.15 10.74 10.90 5140
3/22/2013 10.94 11.05 10.90 10.94 3331
3/21/2013 10.98 11.07 10.83 10.83 5713
3/20/2013 11.02 11.17 10.96 11.04 7274
3/19/2013 11.04 11.23 10.82 10.95 5646
3/18/2013 10.90 11.09 10.80 11.04 7170
3/15/2013 11.43 11.47 10.96 11.00 8705
3/14/2013 11.40 11.62 11.29 11.45 6019
3/13/2013 11.29 11.33 11.15 11.33 3468
3/12/2013 11.09 11.40 11.06 11.29 5498
3/11/2013 11.17 11.18 10.94 11.10 5494
3/8/2013 11.19 11.22 11.03 11.14 2748
3/7/2013 11.03 11.14 10.95 11.08 6316
3/6/2013 10.91 10.99 10.85 10.97 3264
3/5/2013 10.84 10.91 10.81 10.83 4823
3/4/2013 10.67 10.83 10.58 10.71 5660
3/1/2013 10.77 10.95 10.63 10.69 7703
2/28/2013 10.80 11.01 10.67 10.82 5817
2/27/2013 10.67 10.91 10.58 10.83 4500
2/26/2013 10.82 10.89 10.59 10.66 9704
2/25/2013 11.13 11.17 10.72 10.73 5217
2/22/2013 11.03 11.20 10.87 11.00 6109
2/21/2013 11.20 11.21 10.80 10.93 5761
2/20/2013 11.47 11.52 11.23 11.23 3707
2/19/2013 11.40 11.49 11.32 11.46 4880
2/15/2013 11.55 11.58 11.42 11.48 3403
2/14/2013 11.35 11.57 11.35 11.53 4909
2/13/2013 11.50 11.50 11.25 11.41 7364
2/12/2013 11.49 11.49 11.36 11.46 4687
2/11/2013 11.52 11.53 11.38 11.44 4216
2/8/2013 11.43 11.60 11.43 11.49 4538
2/7/2013 11.48 11.54 11.29 11.44 6128
2/6/2013 11.48 11.61 11.38 11.44 7163
2/5/2013 11.49 11.66 11.45 11.61 7585
2/4/2013 11.59 11.62 11.33 11.36 7210
2/1/2013 11.34 11.69 11.33 11.65 8384
1/31/2013 11.25 11.44 11.19 11.32 12925
1/30/2013 11.53 11.66 11.05 11.31 29049
1/29/2013 11.80 12.12 11.37 11.78 41452
1/28/2013 12.75 12.95 12.67 12.85 12799
1/25/2013 12.61 12.80 12.53 12.59 9741
1/24/2013 12.42 12.74 12.34 12.51 6523
1/23/2013 12.55 12.55 12.41 12.48 5423
1/22/2013 12.56 12.65 12.43 12.48 6651
1/18/2013 12.63 12.69 12.47 12.58 12452
1/17/2013 12.58 12.81 12.40 12.66 8303
1/16/2013 12.26 12.61 12.13 12.45 5473
1/15/2013 12.36 12.36 12.19 12.23 3516
1/14/2013 12.35 12.48 12.17 12.37 4236
1/11/2013 12.35 12.51 12.23 12.34 4351
1/10/2013 12.36 12.45 12.21 12.35 5961
1/9/2013 11.96 12.42 11.81 12.20 6609
1/8/2013 12.19 12.27 11.81 11.89 9002
1/7/2013 12.36 12.41 12.10 12.15 5002
1/4/2013 12.49 12.49 12.30 12.40 3357
1/3/2013 12.62 12.62 12.38 12.44 5877
1/2/2013 12.20 12.82 12.17 12.68 12997
12/31/2012 11.57 11.99 11.57 11.99 5715
Marketplace
Trading Center