KLAC

KLA-Tencor Corporation Historical Stock Prices

$60.085
*  
1.285
2.19%
Get KLAC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading KLAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KLAC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  59.11  60.09  58.89  60.085 984,177
05/01/2015 59.11 60.09 58.89 60.085 984,177
04/30/2015 59.11 59.58 58.45 58.8 1,478,562
04/29/2015 59.29 59.85 58.96 59.26 1,773,276
04/28/2015 59.49 59.94 58.95 59.77 1,136,879
04/27/2015 58.88 60.8 58.672 59.48 2,973,484
04/24/2015 59.71 59.86 58.16 58.89 2,963,913
04/23/2015 59.68 60.27 59.45 59.85 1,751,657
04/22/2015 59.36 60.5 59.11 60.3 1,282,804
04/21/2015 59.99 60.34 58.93 59.34 2,073,437
04/20/2015 58.39 59.04 58.056 58.56 1,208,011
04/17/2015 58.84 58.89 57.67 57.995 1,771,402
04/16/2015 59.41 60.09 58.92 59.33 2,129,878
04/15/2015 59.28 60.58 59.23 60.04 1,720,791
04/14/2015 58.85 59.6 58.48 59.36 1,484,224
04/13/2015 59.07 59.67 58.78 59 1,189,709
04/10/2015 58.8 59.13 58.36 59.12 1,196,034
04/09/2015 58.13 59.05 57.73 58.94 1,588,361
04/08/2015 57.63 58.25 57.63 58.05 1,004,985
04/07/2015 58.17 58.43 57.75 57.76 772,396
04/06/2015 57.64 58.52 57.21 58.14 1,215,750
04/02/2015 58.08 58.54 57.1 58.09 1,116,940
04/01/2015 58.27 58.35 57.21 57.75 1,845,363
03/31/2015 59.03 59.03 58.19 58.29 1,873,564
03/30/2015 59.6 59.86 59.07 59.405 1,134,623
03/27/2015 58.52 59.62 57.95 59 2,175,316
03/26/2015 58.28 59.02 57.49 58.43 1,779,476
03/25/2015 62.94 62.94 59.19 59.37 2,139,292
03/24/2015 63.11 63.61 62.94 62.97 929,084
03/23/2015 63.36 63.83 63.25 63.27 1,084,774
03/20/2015 62.66 63.69 62.39 63.54 1,936,388
03/19/2015 61.89 62.53 61.86 62.23 1,014,057
03/18/2015 61.25 62.2 60.58 61.79 1,449,102
03/17/2015 61.43 61.67 61.09 61.375 810,102
03/16/2015 61 62.03 60.86 61.92 1,064,401
03/13/2015 60.37 61.0599 60.09 60.71 1,078,421
03/12/2015 60.08 60.47 59.55 60.41 1,168,290
03/11/2015 60.54 61.02 60.16 60.28 812,992
03/10/2015 60.68 61.055 60.09 60.15 1,545,469
03/09/2015 61.01 61.66 61.01 61.37 1,178,154
03/06/2015 61.93 62.365 60.96 61.06 1,478,421
03/05/2015 63.14 63.41 62.15 62.23 2,591,739
03/04/2015 63.5 63.9 62.83 63.15 1,052,755
03/03/2015 65.3 65.59 63.85 63.895 1,288,259
03/02/2015 65.19 66.2399 65.19 65.7 1,370,508
02/27/2015 65.46 65.59 64.85 64.955 941,081
02/26/2015 65.9 66.12 65.13 65.51 775,343
02/25/2015 66.13 66.66 65.73 65.88 922,135
02/24/2015 64.68 66.36 64.48 66.28 1,104,696
02/23/2015 64.83 64.93 64.36 64.475 942,086
02/20/2015 64.55 65.19 64.2 64.97 995,343
02/19/2015 63.96 64.99 63.82 64.66 640,140
02/18/2015 63.71 64.67 63.63 64.29 1,014,079
02/17/2015 63.67 64.15 63.5 63.93 1,068,650
02/13/2015 64.14 64.26 63.55 63.64 1,419,850
02/12/2015 63.6 63.94 63.04 63.87 869,881
02/11/2015 63.95 64.34 63.46 63.96 890,885
02/10/2015 62.75 63.88 62.23 63.81 1,269,656
02/09/2015 62.01 62.495 61.53 62.21 1,789,055
02/06/2015 63.56 63.96 62.39 62.61 1,663,184
02/05/2015 63.15 63.38 62.36 63.27 1,298,802
02/04/2015 63.41 63.85 62.75 63.155 1,512,392
02/03/2015 62.03 63.54 61.92 63.47 1,482,920
02/02/2015 61.42 62.1 60.21 61.865 1,434,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?