KLAC

KLA-Tencor Corporation Historical Stock Prices

$52.54
*  
0.51
0.96%
Get KLAC Alerts
*Delayed - data as of Aug. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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  52.74  52.89  52.12  52.54 1,613,770
08/03/2015 52.74 52.89 52.12 52.54 1,621,248
07/31/2015 51.1 53.479 51.04 53.05 3,165,338
07/30/2015 51.72 52.44 51.46 52.06 1,460,921
07/29/2015 51.6 51.84 50.945 51.74 1,219,704
07/28/2015 50.57 52.4 50.57 51.92 1,461,090
07/27/2015 51.15 51.69 50.635 51.04 1,733,447
07/24/2015 52.82 52.94 50.88 51.25 1,700,123
07/23/2015 51.76 53.34 51.51 52.84 2,404,059
07/22/2015 51.28 51.83 50.42 51.67 1,516,763
07/21/2015 51.95 52.53 51.7 51.82 983,304
07/20/2015 52.21 52.36 51.79 52.1 998,994
07/17/2015 52.65 52.68 51.78 51.93 1,438,856
07/16/2015 54.52 54.56 51.67 52.58 3,048,507
07/15/2015 55.69 55.73 54.475 54.76 1,569,649
07/14/2015 56.63 56.75 55.56 55.63 2,298,108
07/13/2015 55.48 56.58 55.13 56.32 1,033,794
07/10/2015 55.36 55.86 54.84 55.11 1,098,400
07/09/2015 55.38 55.94 54.73 54.73 995,729
07/08/2015 55.39 55.79 54.57 54.8 1,098,669
07/07/2015 56.01 56.36 54.59 56.1 1,316,198
07/06/2015 56.45 57.33 55.9 56.175 1,112,350
07/02/2015 56.73 57.35 56.7 57.26 829,820
07/01/2015 56.72 57.15 56.52 56.79 868,377
06/30/2015 56.42 56.585 55.8 56.21 1,093,541
06/29/2015 56.54 56.81 55.625 55.755 2,120,129
06/26/2015 57.15 57.74 56.59 57.145 1,871,326
06/25/2015 57.42 57.805 57.07 57.34 1,126,596
06/24/2015 57.2 57.64 57.14 57.21 972,185
06/23/2015 58.12 58.33 57.07 57.28 1,182,656
06/22/2015 58.37 58.68 57.93 58.21 1,109,389
06/19/2015 58.26 58.37 57.62 57.99 2,198,700
06/18/2015 57.31 58.34 57.17 58.205 1,158,153
06/17/2015 57.23 57.42 56.7 57.13 857,535
06/16/2015 56.52 57.29 56.32 57.2 1,258,193
06/15/2015 55.32 56.69 55.24 56.43 1,482,846
06/12/2015 56.05 56.05 55.51 55.89 793,573
06/11/2015 56.33 56.59 56.14 56.48 1,009,109
06/10/2015 55.96 56.76 55.92 56.16 1,149,733
06/09/2015 56 56.055 55.42 55.65 1,233,283
06/08/2015 56.8 57.02 55.62 55.97 1,361,692
06/05/2015 57.31 57.4 56.7 56.97 1,038,546
06/04/2015 58.27 58.49 57.02 57.25 1,823,833
06/03/2015 59.7 59.84 58.58 58.64 1,374,311
06/02/2015 59.53 59.73 59.01 59.35 973,239
06/01/2015 60.07 60.09 59.41 59.79 1,162,742
05/29/2015 60.06 60.5 59.43 59.66 1,688,169
05/28/2015 59.98 60.7284 59.85 60.27 935,961
05/27/2015 58.33 60.13 58.08 59.98 1,373,192
05/26/2015 58.76 58.8796 58.05 58.25 1,005,550
05/22/2015 58.95 59.58 58.83 59.115 855,488
05/21/2015 59.07 59.24 58.75 59.16 690,505
05/20/2015 59.05 59.64 58.82 59.08 705,934
05/19/2015 59.74 60.15 58.88 59.08 1,231,914
05/18/2015 59.85 60.09 59.63 59.73 958,843
05/15/2015 59.59 60.28 59.38 59.91 1,361,940
05/14/2015 59.11 59.49 58.355 59.35 1,461,119
05/13/2015 58.77 59.48 58.3301 58.88 988,596
05/12/2015 59.03 59.215 57.8 58.73 1,533,197
05/11/2015 59.67 60.17 59.49 59.61 1,061,474
05/08/2015 59.19 60.23 59.152 59.8 1,596,735
05/07/2015 58.39 58.96 58.228 58.86 736,866
05/06/2015 58.56 59.12 57.77 58.26 923,796
05/05/2015 59.84 60 58.455 58.49 1,543,065
05/04/2015 60.17 60.46 60.1 60.285 719,409
*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?