KLAC

KLA-Tencor Corporation Historical Stock Prices

$76.54
*  
2.24
2.84%
Get KLAC Alerts
*Delayed - data as of Oct. 1, 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  78.77  78.88  76.29  76.54 2,078,942
09/30/2014 79.75 79.88 78.76 78.78 1,350,941
09/29/2014 79.56 80.2 79.43 79.845 821,012
09/26/2014 79.51 80.19 79.41 80.06 838,905
09/25/2014 80.33 80.51 78.89 79.53 1,842,510
09/24/2014 79.99 80.53 79.9 80.52 1,402,245
09/23/2014 79.92 80.52 79.61 80 1,817,358
09/22/2014 80.52 80.78 79.89 80.09 1,898,573
09/19/2014 81.23 81.27 80.52 80.77 2,297,255
09/18/2014 79.57 80.89 79.44 80.86 1,401,748
09/17/2014 78.31 79.77 78.02 79.57 1,324,488
09/16/2014 77.11 78.4 76.96 78.28 1,249,332
09/15/2014 78.08 78.48 77.24 77.33 2,361,400
09/12/2014 78.64 78.64 78.2 78.28 1,466,272
09/11/2014 78.38 78.78 78.12 78.64 1,120,817
09/10/2014 78.8 79.05 78.27 78.67 1,754,923
09/09/2014 78.39 79.065 78.03 78.57 2,836,034
09/08/2014 78.31 79.015 78.145 78.65 1,856,570
09/05/2014 77.45 78.33 77.4 78.31 1,274,214
09/04/2014 77.72 78.14 77.34 77.6 1,532,017
09/03/2014 77.27 77.91 77.08 77.72 1,144,927
09/02/2014 76.54 77.3 76.47 77.15 1,328,602
08/29/2014 76.64 76.73 76.16 76.42 831,510
08/28/2014 76.27 76.44 75.93 76.33 794,521
08/27/2014 75.84 76.45 75.84 76.425 916,578
08/26/2014 75.73 76.09 75.51 75.97 1,203,395
08/25/2014 75.3 75.66 75.2 75.51 749,660
08/22/2014 75.15 75.49 74.85 74.98 603,115
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
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?