KLAC

KLA-Tencor Corporation Historical Stock Prices

$74.98
*  
0.16
0.21%
Get KLAC Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading KLAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  75.15  75.49  74.85  74.98 603,015
08/21/2014 74.85 75.3 74.6 75.14 576,889
08/20/2014 74.68 75.075 74.48 74.7 694,459
08/19/2014 74.3 75.07 72.33 74.96 708,191
08/18/2014 74.44 74.52 73.88 74.37 989,081
08/15/2014 73.33 74.41 73.25 74.07 1,563,782
08/14/2014 72.46 73.11 72.27 73.04 803,543
08/13/2014 72.85 73.29 72.66 72.93 1,264,734
08/12/2014 72.32 72.98 72.21 72.82 1,080,238
08/11/2014 72.44 73.43 72.4 72.6 974,094
08/08/2014 71.72 72.4 71.52 72.34 989,464
08/07/2014 72.3 72.3 71.33 71.63 1,540,693
08/06/2014 70.91 72.37 70.91 71.88 1,306,975
08/05/2014 71.54 72.28 71.3 71.6 1,765,568
08/04/2014 71.41 72.4 71.36 72.17 1,265,321
08/01/2014 71.37 72.12 71.21 71.631 1,381,002
07/31/2014 71.55 71.91 71.07 71.49 1,583,808
07/30/2014 72.09 72.39 71.38 71.89 1,220,157
07/29/2014 72.07 72.53 71.31 71.4 1,329,808
07/28/2014 71.52 72.06 70.73 71.83 1,610,089
07/25/2014 70.38 72.34 70.1 71.6 4,968,312
07/24/2014 73.46 73.89 72.81 73.02 2,185,873
07/23/2014 74.63 74.63 73.085 73.26 2,646,019
07/22/2014 74.81 75 74.41 74.52 1,349,505
07/21/2014 73.98 74.9 73.96 74.62 770,103
07/18/2014 74.25 74.79 73.97 74.5 969,129
07/17/2014 73.77 74.54 73.54 74.01 2,266,148
07/16/2014 74.36 75.38 73.85 74.12 2,967,964
07/15/2014 74.78 75.14 73.86 74.23 1,773,470
07/14/2014 75.22 75.27 74.61 74.9 1,037,172
07/11/2014 74.86 74.86 74.22 74.61 909,525
07/10/2014 73.77 75.3975 73.71 74.72 2,034,020
07/09/2014 74.05 75.01 73.68 74.86 2,931,401
07/08/2014 74.31 74.95 72.91 74.09 4,082,478
07/07/2014 74.73 75.07 73.83 74.025 2,509,649
07/03/2014 73.63 74.7 73.46 74.62 1,509,550
07/02/2014 72.78 73.45 72.74 73.24 1,756,045
07/01/2014 72.73 73.59 72.51 73.07 1,810,436
06/30/2014 71.96 72.78 71.49 72.64 1,971,917
06/27/2014 70 71.165 69.73 70.97 4,043,131
06/26/2014 69.8 69.9625 69.14 69.96 1,150,270
06/25/2014 69.67 69.92 68.97 69.8 1,483,591
06/24/2014 70 70.31 69.28 69.44 1,406,422
06/23/2014 70 70.35 69.73 70.31 956,296
06/20/2014 69.2 70.02 69.07 70 1,963,790
06/19/2014 69.08 69.28 68.22 68.92 1,010,062
06/18/2014 69.23 69.3 68.19 69.04 707,977
06/17/2014 68.46 69.29 68.4 69.14 697,911
06/16/2014 67.95 69 67.95 68.7 574,142
06/13/2014 68.26 68.74 67.97 68.57 791,734
06/12/2014 67.93 68.5 67.65 67.85 1,527,319
06/11/2014 67.26 68.6 67.26 68.12 887,848
06/10/2014 68.11 68.25 67.42 68.11 1,020,667
06/09/2014 67 68.07 66.98 68.02 1,287,738
06/06/2014 66.93 67 66.59 66.97 666,102
06/05/2014 66.21 66.7 65.79 66.45 969,677
06/04/2014 65.7 66.36 65.67 66.25 1,087,961
06/03/2014 65.17 66.11 65.17 65.85 1,032,884
06/02/2014 65.73 66.14 65.25 65.58 561,742
05/30/2014 65.75 65.88 65.15 65.52 767,347
05/29/2014 65.48 65.71 65.04 65.65 1,172,122
05/28/2014 65.42 65.52 64.8 65.42 1,062,044
05/27/2014 64.39 65.24 64.11 65.24 1,184,327
05/23/2014 63.9 64.3 63.67 64.18 886,371
05/22/2014 63.72 64.05 63.45 63.64 826,911
05/21/2014 63.52 63.8699 63.22 63.56 603,933
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?