KLIC

Historical Stock Prices

$12.14
*  
0.07
 negative 
0.58%
Get KLIC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.1 12.24 12.05 12.14 360,975
04/16/2014 11.96 12.075 11.76 12.07 543,791
04/15/2014 12 12.08 11.741 11.96 343,901
04/14/2014 11.99 12.11 11.92 12.01 333,384
04/11/2014 11.96 12.14 11.81 11.96 357,431
04/10/2014 12.15 12.29 12.03 12.06 309,079
04/09/2014 12.22 12.24 12.04 12.2 157,986
04/08/2014 12.16 12.24 11.98 12.18 261,380
04/07/2014 12.22 12.235 11.75 12.12 573,207
04/04/2014 12.61 12.61 12.06 12.24 377,842
04/03/2014 12.57 12.7 12.37 12.53 481,369
04/02/2014 12.65 12.7 12.5 12.67 293,984
04/01/2014 12.59 12.67 12.36 12.62 455,566
03/31/2014 12.37 12.64 12.23 12.61 395,433
03/28/2014 12.18 12.42 12.125 12.31 393,529
03/27/2014 12.07 12.19 11.93 12.11 390,711
03/26/2014 12.62 12.73 12.08 12.12 596,141
03/25/2014 12.63 12.655 12.39 12.55 671,955
03/24/2014 12.7 12.7 12.31 12.52 432,885
03/21/2014 12.71 12.77 12.63 12.67 515,296
03/20/2014 12.42 12.795 12.28 12.72 746,411
03/19/2014 12.42 12.49 12.35 12.4 385,750
03/18/2014 12.26 12.48 12.16 12.47 658,028
03/17/2014 12.39 12.4 12.22 12.26 415,970
03/14/2014 11.98 12.41 11.92 12.33 708,511
03/13/2014 12.32 12.34 11.951 11.98 609,595
03/12/2014 11.82 12.31 11.75 12.28 738,201
03/11/2014 11.75 11.91 11.6701 11.89 509,000
03/10/2014 11.78 11.9 11.57 11.76 728,224
03/07/2014 11.79 11.84 11.64 11.84 384,364
03/06/2014 11.47 11.78 11.45 11.73 443,210
03/05/2014 11.4 11.615 11.2 11.48 664,879
03/04/2014 11.54 11.54 11.13 11.45 942,205
03/03/2014 11.43 11.43 11.25 11.42 422,431
02/28/2014 11.56 11.7 11.46 11.54 268,308
02/27/2014 11.53 11.6 11.35 11.56 310,671
02/26/2014 11.53 11.71 11.4 11.57 534,473
02/25/2014 11.49 11.49 11.23 11.27 488,440
02/24/2014 11.55 11.62 11.42 11.5 349,199
02/21/2014 11.48 11.59 11.4 11.55 347,181
02/20/2014 11.48 11.54 11.39 11.53 246,961
02/19/2014 11.47 11.55 11.38 11.41 300,463
02/18/2014 11.58 11.58 11.33 11.5 587,681
02/14/2014 11.53 11.68 11.45 11.58 393,049
02/13/2014 11.46 11.58 11.36 11.58 324,189
02/12/2014 11.51 11.7 11.45 11.51 297,859
02/11/2014 11.38 11.57 11.35 11.53 269,934
02/10/2014 11.46 11.49 11.35 11.37 458,788
02/07/2014 11.62 11.69 11.43 11.49 658,310
02/06/2014 11.4 11.72 11.38 11.53 470,895
02/05/2014 11.37 11.41 11.23 11.34 639,806
02/04/2014 11.57 11.58 11.39 11.43 730,635
02/03/2014 11.67 11.69 11.45 11.51 638,704
01/31/2014 11.63 11.73 11.535 11.64 742,805
01/30/2014 12 12 11.75 11.77 685,140
01/29/2014 11.89 11.99 11.8 11.83 1,212,244
01/28/2014 11.35 12.07 11.28 12.03 2,580,951
01/27/2014 10.84 10.929 10.73 10.8 581,827
01/24/2014 11.11 11.1699 10.76 10.83 1,073,282
01/23/2014 11.38 11.43 10.98 11.14 1,014,395
01/22/2014 11.13 11.45 11.11 11.39 741,683
01/21/2014 11.39 11.44 11.01 11.14 1,059,833
01/17/2014 11.4 11.43 11.21 11.35 893,745
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 your brokers before you trade


Want to trade FX?