KLIC

Kulicke and Soffa Industries, Inc. Historical Stock Prices

$14.91
*  
0.59
4.12%
Get KLIC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading KLIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KLIC After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.64  14.98  14.60  14.91 826,802
08/26/2014 14.24 14.37 14.23 14.32 179,402
08/25/2014 14.54 14.55 14.21 14.27 278,984
08/22/2014 14.52 14.67 14.45 14.45 245,655
08/21/2014 14.37 14.55 14.32 14.53 374,773
08/20/2014 14.39 14.45 14.31 14.39 192,962
08/19/2014 14.38 14.52 14.37 14.39 268,318
08/18/2014 14.2 14.4 14.2 14.37 253,173
08/15/2014 14.33 14.49 14.15 14.3 443,069
08/14/2014 14.21 14.43 14.19 14.26 250,819
08/13/2014 14.2 14.27 14.1 14.17 510,352
08/12/2014 14.18 14.29 14.04 14.17 290,083
08/11/2014 14.07 14.25 14.05 14.17 338,851
08/08/2014 13.87 14.03 13.85 14 307,562
08/07/2014 14 14.04 13.78 13.89 401,430
08/06/2014 13.83 13.95 13.8 13.93 272,212
08/05/2014 13.95 14.11 13.76 13.89 397,421
08/04/2014 13.85 14.01 13.78 13.97 458,755
08/01/2014 13.53 13.92 13.5 13.85 546,405
07/31/2014 13.79 13.85 13.6 13.62 875,828
07/30/2014 14.4 14.4 13.89 13.94 762,056
07/29/2014 14.12 14.28 13.9 14.2 1,189,324
07/28/2014 13.89 13.89 13.52 13.77 736,470
07/25/2014 13.87 13.99 13.44 13.94 572,875
07/24/2014 14.12 14.155 13.92 13.99 651,574
07/23/2014 14.4 14.46 14.05 14.15 601,862
07/22/2014 14.34 14.5 14.31 14.43 308,502
07/21/2014 14.27 14.33 14.16 14.31 372,914
07/18/2014 14.11 14.31 14.07 14.27 313,422
07/17/2014 14.17 14.22 13.9801 14.09 353,753
07/16/2014 14.26 14.33 14.09 14.14 282,725
07/15/2014 14.43 14.47 14.17 14.22 256,932
07/14/2014 14.33 14.4599 14.24 14.42 298,108
07/11/2014 14.25 14.35 14.15 14.21 384,789
07/10/2014 14.12 14.39 14.0397 14.29 379,228
07/09/2014 14.15 14.32 14.01 14.32 371,186
07/08/2014 14.15 14.25 13.9 14.08 439,179
07/07/2014 14.42 14.45 14.14 14.23 258,933
07/03/2014 14.42 14.52 14.16 14.49 284,531
07/02/2014 14.5 14.54 14.26 14.36 355,273
07/01/2014 14.3 14.53 14.2 14.5 586,547
06/30/2014 14.2 14.37 14.15 14.26 345,835
06/27/2014 13.87 14.31 13.83 14.24 346,039
06/26/2014 14.1 14.1 13.7701 13.95 364,443
06/25/2014 14 14.18 13.95 14.1 245,104
06/24/2014 14.1 14.35 14.03 14.03 361,412
06/23/2014 14.19 14.23 14.03 14.13 417,712
06/20/2014 14.28 14.44 14.17 14.23 465,774
06/19/2014 14.63 14.6499 14.23 14.32 452,090
06/18/2014 14.93 15.01 14.52 14.57 558,191
06/17/2014 14.64 15.1 14.52 14.96 693,929
06/16/2014 14.45 15.035 14.33 14.66 799,678
06/13/2014 14.57 14.82 14.365 14.45 531,405
06/12/2014 14.6 14.75 14.42 14.49 358,063
06/11/2014 14.56 14.88 14.56 14.66 408,067
06/10/2014 14.43 14.715 14.41 14.68 360,403
06/09/2014 14.47 14.54 14.4 14.49 301,801
06/06/2014 14.71 14.765 14.45 14.47 380,334
06/05/2014 14.67 14.84 14.41 14.73 531,553
06/04/2014 14.07 14.67 14 14.64 791,512
06/03/2014 14.01 14.14 13.95 14 637,551
06/02/2014 14.08 14.18 13.975 14.03 448,562
05/30/2014 14.18 14.2 14.08 14.09 445,599
05/29/2014 14.24 14.3 14.16 14.18 462,529
05/28/2014 14.32 14.36 14.15 14.19 584,886
05/27/2014 14.35 14.49 14.235 14.32 518,581
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?