KLIC

Historical Stock Prices

$10.56
*  
0.14
1.34%
Get KLIC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading KLIC now
Exchange: NASDAQ
Industry: Technology
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 28-MAY-2015 TO 28-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.
08/28/2015 10.42 10.7 10.42 10.56 493,635
08/27/2015 10.31 10.57 10.2 10.42 373,306
08/26/2015 10.17 10.26 10.03 10.21 274,447
08/25/2015 10.5 10.5 10 10 394,245
08/24/2015 10.03 10.46 9.68 10.15 810,082
08/21/2015 10.13 10.47 10.13 10.27 695,991
08/20/2015 10.2 10.33 10.07 10.2 505,959
08/19/2015 10.16 10.42 10.06 10.22 395,855
08/18/2015 10.21 10.37 10.17 10.18 323,320
08/17/2015 10.2 10.42 10.2 10.26 276,492
08/14/2015 10.24 10.31 10.17 10.25 183,026
08/13/2015 10.39 10.5 10.26 10.27 133,825
08/12/2015 10.25 10.47 10.15 10.4 307,624
08/11/2015 10.75 10.75 10.3 10.3 455,581
08/10/2015 10.32 10.73 10.32 10.58 367,199
08/07/2015 10.33 10.49 10.22 10.28 433,085
08/06/2015 10.28 10.4 10.17 10.35 460,711
08/05/2015 10.18 10.42 10.14 10.24 595,938
08/04/2015 9.85 10.28 9.72 10.14 1,010,715
08/03/2015 10.45 10.52 10.04 10.09 797,077
07/31/2015 10.49 10.49 10.35 10.41 375,589
07/30/2015 10.13 10.51 10.13 10.48 564,117
07/29/2015 10.5 10.5 10.15 10.15 726,151
07/28/2015 10.42 10.61 10.1 10.53 715,305
07/27/2015 10.18 10.53 10.02 10.44 403,805
07/24/2015 10.59 10.59 10.22 10.27 263,336
07/23/2015 10.46 10.74 10.46 10.56 233,665
07/22/2015 10.56 10.57 10.31 10.49 329,478
07/21/2015 10.71 10.88 10.66 10.71 390,885
07/20/2015 10.95 11 10.67 10.74 332,531
07/17/2015 11 11.01 10.79 10.92 415,676
07/16/2015 11.27 11.31 10.92 10.96 537,571
07/15/2015 11.58 11.64 11.15 11.18 560,303
07/14/2015 11.52 11.73 11.52 11.55 306,964
07/13/2015 11.69 11.69 11.55 11.61 400,798
07/10/2015 11.76 11.76 11.415 11.5 313,304
07/09/2015 11.67 11.71 11.33 11.51 664,032
07/08/2015 11.57 11.7 11.44 11.58 636,401
07/07/2015 11.66 11.72 11.35 11.7 398,653
07/06/2015 11.75 11.78 11.61 11.69 422,296
07/02/2015 11.8 11.91 11.77 11.83 339,909
07/01/2015 11.81 11.945 11.74 11.75 408,373
06/30/2015 11.95 11.9899 11.655 11.71 618,195
06/29/2015 12.08 12.13 11.88 11.9 332,719
06/26/2015 12.26 12.39 12.16 12.21 372,407
06/25/2015 12.48 12.54 12.25 12.29 438,118
06/24/2015 12.46 12.59 12.37 12.4 348,361
06/23/2015 12.47 12.51 12.34 12.46 612,255
06/22/2015 12.51 12.58 12.36 12.41 515,200
06/19/2015 12.53 12.59 12.35 12.41 534,520
06/18/2015 12.46 12.58 12.41 12.49 685,660
06/17/2015 12.57 12.7193 12.43 12.49 684,353
06/16/2015 12.56 12.69 12.52 12.6 447,605
06/15/2015 12.63 12.64 12.36 12.56 486,832
06/12/2015 12.79 12.85 12.71 12.71 335,690
06/11/2015 13.02 13.05 12.79 12.79 412,911
06/10/2015 12.91 13.04 12.8218 12.95 669,564
06/09/2015 12.84 12.945 12.825 12.89 427,418
06/08/2015 13.1 13.15 12.88 12.9 617,636
06/05/2015 13.24 13.255 12.98 13.1 695,831
06/04/2015 13.4 13.465 13.24 13.25 850,170
06/03/2015 13.29 13.48 13.29 13.41 731,515
06/02/2015 13.06 13.36 12.97 13.21 955,212
06/01/2015 13.27 13.36 13.09 13.13 845,887
05/29/2015 13.22 13.395 13.11 13.26 660,791
05/28/2015 13.23 13.44 13.1744 13.23 790,832
*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?