KLIC

Kulicke and Soffa Industries, Inc. Historical Stock Prices

$13.02
*  
0.17
1.29%
Get KLIC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading KLIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KLIC Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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  13.06  13.1687  12.89  13.02 821,269
05/26/2015 13.06 13.1687 12.89 13.02 823,385
05/22/2015 13.08 13.3162 13.07 13.19 512,309
05/21/2015 13.01 13.22 13.01 13.14 759,109
05/20/2015 13.09 13.15 12.88 13.05 690,437
05/19/2015 13.1 13.16 13.04 13.04 687,005
05/18/2015 13.12 13.2 13.04 13.13 744,879
05/15/2015 13.02 13.22 13.02 13.07 538,428
05/14/2015 12.85 13.08 12.75 13.07 820,457
05/13/2015 13 13.189 12.76 12.82 1,354,988
05/12/2015 13.51 13.51 13 13.02 991,376
05/11/2015 13.5 13.68 13.42 13.62 651,831
05/08/2015 13.42 13.59 13.37 13.51 1,259,085
05/07/2015 13.18 13.48 13.11 13.34 1,015,884
05/06/2015 13.61 13.71 13.17 13.21 1,082,437
05/05/2015 14.49 14.7 13.43 13.53 3,324,866
05/04/2015 15.6 15.68 15.44 15.58 415,987
05/01/2015 15.22 15.63 15.19 15.61 336,221
04/30/2015 15.28 15.35 15.08 15.11 620,509
04/29/2015 15.52 15.6 15.22 15.38 605,480
04/28/2015 15.43 15.62 15.23 15.55 422,627
04/27/2015 15.56 15.66 15.35 15.41 404,417
04/24/2015 15.65 15.72 15.41 15.49 563,603
04/23/2015 15.58 15.76 15.57 15.68 468,269
04/22/2015 15.68 15.73 15.5 15.66 518,084
04/21/2015 15.73 15.73 15.53 15.65 262,052
04/20/2015 15.66 15.76 15.57 15.61 337,135
04/17/2015 15.74 15.75 15.41 15.61 357,897
04/16/2015 15.85 15.91 15.73 15.86 352,512
04/15/2015 15.96 16.075 15.82 15.97 506,610
04/14/2015 15.84 15.95 15.7 15.93 479,976
04/13/2015 15.75 15.88 15.7 15.83 324,009
04/10/2015 15.7 15.88 15.68 15.79 214,256
04/09/2015 15.64 15.77 15.56 15.69 232,614
04/08/2015 15.53 15.79 15.4401 15.69 407,063
04/07/2015 15.52 15.66 15.47 15.53 444,310
04/06/2015 15.69 15.76 15.53 15.58 410,964
04/02/2015 15.7 15.96 15.65 15.84 421,933
04/01/2015 15.6 15.78 15.4101 15.67 445,733
03/31/2015 15.88 15.94 15.51 15.63 539,794
03/30/2015 15.58 15.92 15.431 15.83 489,860
03/27/2015 15.19 15.57 15.05 15.54 551,005
03/26/2015 15.35 15.53 14.67 15.32 1,074,707
03/25/2015 16.09 16.25 15.59 15.6 492,035
03/24/2015 16.32 16.32 16.02 16.1 191,959
03/23/2015 16.05 16.4 16.05 16.3 272,620
03/20/2015 16.25 16.25 15.92 16.09 682,074
03/19/2015 16.04 16.12 15.89 16.095 265,962
03/18/2015 15.94 16.07 15.76 16.06 380,428
03/17/2015 16.11 16.19 15.97 16 410,203
03/16/2015 16.21 16.37 16.04 16.2 1,002,533
03/13/2015 16.1 16.14 15.8701 16.105 258,209
03/12/2015 15.88 16.08 15.8 16.06 216,865
03/11/2015 15.99 16.06 15.81 15.98 553,759
03/10/2015 15.98 16.16 15.82 15.99 325,806
03/09/2015 16.15 16.24 15.99 16.16 417,038
03/06/2015 15.96 16.17 15.96 16.11 289,003
03/05/2015 16.23 16.3 16.03 16.06 259,119
03/04/2015 16.12 16.289 15.99 16.2 398,831
03/03/2015 16.23 16.39 16.11 16.17 747,752
03/02/2015 16.09 16.53 15.99 16.325 797,544
02/27/2015 16 16.08 15.8 16 701,655
02/26/2015 16.28 16.348 16.02 16.095 354,555
*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?