KLAC (KLA-Tencor Corporation) - Sector: Capital Goods / Industry: Electronic Components



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 149.58 150.32 147.80 151.64 0.4746% -0.0201% 2.5323% 1,789,007 $268,923,532
2019-09-12 152.43 149.61 149.39 152.77 -0.6903% 1.1815% 2.2125% 2,274,100 $340,228,101
2019-09-11 150.00 150.65 148.63 150.77 1.2773% 0.8403% 1.4194% 2,790,200 $420,343,630
2019-09-10 149.77 148.75 146.06 149.77 -1.1694% -0.4917% 2.4771% 1,885,800 $280,512,750
2019-09-09 151.99 150.51 148.53 152.76 -0.3113% 0.669% 2.769% 2,245,800 $338,015,358
2019-09-06 150.85 150.98 150.59 152.52 -0.0132% -0.0993% 1.2654% 1,985,400 $299,755,692
2019-09-05 153.68 151.00 150.92 155.33 0.2323% 2.0113% 2.8391% 2,578,200 $389,308,200
2019-09-04 151.58 150.65 149.97 152.00 0.4802% 1.1005% 1.3355% 1,982,500 $298,663,625
2019-09-03 149.46 149.93 147.41 150.39 1.3725% 1.0548% 1.9815% 2,218,900 $332,679,677
2019-08-30 147.98 147.90 147.09 148.78 1.0453% 1.1% 1.1359% 1,820,600 $269,266,740
2019-08-29 145.66 146.37 145.10 147.47 1.9574% 1.4628% 1.6071% 1,155,600 $169,145,172
2019-08-28 141.16 143.56 140.05 144.05 0.8004% -0.8847% 2.7768% 996,600 $143,071,896
2019-08-27 142.46 142.42 140.61 142.93 0.7998% 0.8281% 1.6232% 1,230,300 $175,219,325
2019-08-26 141.00 141.29 139.89 141.92 1.5306% 1.3222% 1.4304% 1,020,800 $144,228,832
2019-08-23 142.26 139.16 138.56 144.32 -3.0717% -0.9124% 3.9911% 1,888,900 $262,859,324
2019-08-22 142.65 143.57 141.28 144.52 1.1769% 0.5285% 2.2419% 1,333,400 $191,436,238
2019-08-21 141.62 141.90 140.38 142.75 1.09% 0.8905% 1.6602% 836,200 $118,656,780
2019-08-20 140.26 140.37 139.21 142.13 0.0071% -0.0712% 2.0545% 1,157,400 $162,464,238
2019-08-19 138.00 140.36 137.20 141.80 3.1149% 1.3811% 3.244% 1,707,400 $239,650,664
2019-08-16 132.94 136.12 132.13 136.59 3.09% 0.6816% 3.2652% 1,336,700 $181,951,604
2019-08-15 131.32 132.04 130.93 133.09 0.7093% 0.1602% 1.623% 811,600 $107,163,664
2019-08-14 131.90 131.11 130.43 134.03 -3.0395% -2.4553% 2.686% 1,139,000 $149,334,290
2019-08-13 132.55 135.22 132.28 137.13 0.7601% -1.2295% 3.5368% 1,933,500 $261,447,870
2019-08-12 135.00 134.20 133.43 135.90 -1.3888% -0.8009% 1.8175% 941,900 $126,402,979
2019-08-09 136.35 136.09 134.03 137.26 -0.9029% -0.7136% 2.3532% 1,025,600 $139,573,904
2019-08-08 135.94 137.33 134.74 137.64 2.3781% 1.3419% 2.1069% 1,554,300 $213,452,019
2019-08-07 134.16 134.14 133.46 135.62 -1.1059% -1.0911% 1.5927% 1,428,100 $191,565,333
2019-08-06 131.87 135.64 131.11 140.77 7.2592% 4.278% 6.8623% 3,343,500 $453,512,339
2019-08-05 130.10 126.46 125.19 130.96 -5.0886% -2.3566% 4.4059% 3,480,500 $440,144,030
2019-08-02 135.12 133.24 131.49 135.40 -2.581% -1.2064% 2.8877% 2,269,500 $302,388,180
2019-08-01 136.51 136.77 135.37 143.95 0.3301% 0.1394% 5.9604% 2,808,700 $384,145,899
2019-07-31 139.58 136.32 134.37 139.70 -2.6286% -0.3% 3.8153% 1,331,200 $181,469,184
2019-07-30 138.13 140.00 138.00 140.83 0.3512% -0.9892% 2.0095% 614,800 $86,072,000
2019-07-29 139.04 139.51 138.59 139.81 0.043% -0.294% 0.8726% 922,500 $128,697,974
2019-07-26 140.35 139.45 139.26 141.44 -0.179% 0.4653% 1.5413% 1,065,900 $148,639,755
2019-07-25 141.05 139.70 139.18 142.08 -2.068% -1.1216% 2.0411% 1,587,200 $221,731,839
2019-07-24 139.88 142.65 139.77 142.66 1.7693% -0.2069% 2.0258% 1,356,200 $193,461,930
2019-07-23 137.46 140.17 136.87 140.70 2.202% 0.226% 2.7221% 1,722,200 $241,400,773
2019-07-22 133.71 137.15 132.79 137.27 3.933% 1.3262% 3.2636% 1,776,400 $243,633,260
2019-07-19 133.53 131.96 131.68 133.94 -1.0869% 0.0899% 1.6898% 1,171,500 $154,591,140
2019-07-18 125.50 133.41 125.50 133.84 6.3113% 0.008% 6.2313% 2,506,300 $334,365,483
2019-07-17 123.94 125.49 122.69 125.99 2.4408% 1.1755% 2.6193% 1,649,700 $207,020,853
2019-07-16 123.11 122.50 121.60 123.36 -0.8418% -0.3481% 1.4243% 905,500 $110,923,750
2019-07-15 123.05 123.54 122.48 123.87 0.5044% 0.1058% 1.1221% 854,600 $105,577,284
2019-07-12 120.34 122.92 120.34 123.06 2.3821% 0.2332% 2.2103% 1,412,400 $173,612,208
2019-07-11 119.52 120.06 118.14 120.21 0.3762% -0.0752% 1.722% 1,559,900 $187,281,594
2019-07-10 118.74 119.61 118.40 120.75 1.5537% 0.8151% 1.9482% 1,071,900 $128,209,959
2019-07-09 116.13 117.78 115.90 117.96 0.3664% -1.0396% 1.7464% 864,200 $101,785,476
2019-07-08 116.88 117.35 116.71 117.96 -0.4665% -0.8651% 1.0597% 1,107,300 $129,941,655
2019-07-05 117.57 117.90 116.33 118.14 -0.9743% -1.2515% 1.5351% 930,100 $109,658,790
2019-07-03 119.94 119.06 118.42 119.94 -0.4765% 0.2555% 1.2673% 1,195,700 $142,360,042
2019-07-02 121.36 119.63 118.77 121.36 -1.7171% -0.2958% 2.1383% 1,447,800 $173,200,314
2019-07-01 121.84 121.72 120.17 123.43 2.978% 3.0795% 2.6412% 1,447,600 $176,201,872
2019-06-28 118.94 118.20 117.75 119.71 0.3907% 1.0192% 1.6331% 1,226,600 $144,984,120
2019-06-27 117.32 117.74 117.19 119.23 0.7617% 0.4022% 1.7125% 881,700 $103,811,358
2019-06-26 114.97 116.85 113.85 117.10 3.3431% 1.6804% 2.7754% 1,416,600 $165,529,710
2019-06-25 113.73 113.07 112.96 115.26 -0.1325% 0.4505% 1.9955% 1,577,800 $178,401,846
2019-06-24 114.33 113.22 113.18 114.57 -0.6232% 0.3511% 1.2132% 1,336,700 $151,341,174
2019-06-21 114.18 113.93 113.01 115.00 0.123% 0.3427% 1.7304% 2,702,200 $307,861,646
2019-06-20 114.26 113.79 112.97 114.84 1.3629% 1.7816% 1.6284% 906,400 $103,139,256
2019-06-19 111.95 112.26 111.18 113.00 0.5824% 0.3046% 1.6141% 1,187,500 $133,308,750
2019-06-18 109.54 111.61 108.81 112.90 3.4096% 1.4917% 3.6182% 1,969,800 $219,849,378
2019-06-17 109.74 107.93 107.89 109.91 -1.6135% 0.0365% 1.8379% 1,635,400 $176,508,722
2019-06-14 108.86 109.70 107.69 110.39 -1.1177% -1.8749% 2.4503% 1,190,900 $130,641,730
2019-06-13 110.80 110.94 109.91 111.65 0.7629% 0.6358% 1.5584% 1,074,500 $119,205,030
2019-06-12 112.38 110.10 109.91 113.84 -3.6155% -1.6195% 3.4522% 1,771,500 $195,042,150
2019-06-11 115.14 114.23 113.41 116.14 0.6787% 1.4807% 2.3506% 1,498,000 $171,116,540
2019-06-10 110.85 113.46 109.67 114.17 3.6922% 1.3069% 3.9451% 1,516,400 $172,050,744
2019-06-07 108.65 109.42 107.89 109.89 1.4463% 0.7324% 1.82% 1,096,700 $120,000,914
2019-06-06 106.53 107.86 105.85 108.34 1.458% 0.2069% 2.2995% 1,939,100 $209,151,326
2019-06-05 106.49 106.31 104.45 107.61 0.94% 1.1109% 2.9365% 1,658,700 $176,336,397
2019-06-04 103.09 105.32 101.98 105.45 3.4781% 1.2871% 3.2828% 2,074,200 $218,454,744
2019-06-03 103.76 101.78 101.34 104.78 -1.2516% 0.6694% 3.2871% 1,923,400 $195,763,652
2019-05-31 102.90 103.07 102.66 104.67 -1.3684% -1.5311% 1.9203% 1,373,100 $141,525,417
2019-05-30 103.86 104.50 103.59 105.51 1.0736% 0.4546% 1.8197% 1,777,800 $185,780,100
2019-05-29 101.92 103.39 101.91 103.72 0.6327% -0.7981% 1.7407% 1,897,100 $196,141,169
2019-05-28 105.24 102.74 102.40 105.24 -1.0307% 1.3775% 2.7019% 2,574,300 $264,483,582
2019-05-24 105.16 103.81 103.66 105.73 -0.6888% 0.6027% 1.9564% 1,007,200 $104,557,432
2019-05-23 104.27 104.53 102.92 104.92 -1.2844% -1.5299% 1.9014% 1,423,200 $148,767,096
2019-05-22 105.73 105.89 105.12 106.64 -0.8799% -1.0297% 1.4254% 1,255,800 $132,976,662
2019-05-21 107.03 106.83 106.61 108.40 1.1552% 1.3446% 1.6513% 1,738,000 $185,670,540
2019-05-20 105.62 105.61 105.05 107.27 -2.7532% -2.744% 2.0695% 2,152,500 $227,325,525
2019-05-17 107.72 108.60 107.35 110.32 -0.1655% -0.9744% 2.6922% 1,747,500 $189,778,500
2019-05-16 109.73 108.78 108.42 110.02 -1.4227% -0.5618% 1.4543% 1,956,800 $212,860,704
2019-05-15 108.79 110.35 108.34 111.16 0.7119% -0.7119% 2.5369% 2,461,100 $271,582,385
2019-05-14 109.28 109.57 108.28 110.90 0.68% 0.4135% 2.3625% 1,999,800 $219,118,086
2019-05-13 110.21 108.83 108.20 111.44 -4.5518% -3.3415% 2.9042% 1,965,100 $213,861,833
2019-05-10 114.09 114.02 111.87 116.17 -0.0964% -0.035% 3.7015% 2,132,900 $243,193,258
2019-05-09 113.32 114.13 111.10 114.70 -0.3667% -1.0738% 3.1386% 2,751,100 $313,983,043
2019-05-08 116.25 114.55 114.22 117.03 -2.0605% -0.607% 2.3982% 2,311,200 $264,747,960
2019-05-07 119.55 116.96 114.41 119.76 -6.1392% -4.0585% 4.4673% 4,589,400 $536,776,224
2019-05-06 125.09 124.61 123.87 125.61 -3.0046% -2.631% 1.3852% 1,458,700 $181,768,607
2019-05-03 128.52 128.47 127.60 129.03 0.2341% 0.2731% 1.1083% 1,257,300 $161,525,331
2019-05-02 126.06 128.17 125.65 128.93 1.7545% 0.0794% 2.544% 1,476,600 $189,255,821
2019-05-01 128.43 125.96 125.95 128.90 -1.1923% 0.7452% 2.2886% 825,700 $104,005,172
2019-04-30 126.05 127.48 125.71 127.63 1.1345% 0% 1.5043% 1,119,900 $142,764,852
2019-04-29 125.61 126.05 124.74 126.45 0.2067% -0.1431% 1.3523% 1,220,700 $153,869,235
2019-04-26 124.29 125.79 123.28 125.88 0.303% -0.8919% 2.0655% 1,196,800 $150,545,472
2019-04-25 127.12 125.41 123.94 128.21 -0.1831% 1.178% 3.332% 1,305,700 $163,747,837
2019-04-24 123.52 125.64 123.02 127.42 0% 0% 0% 1,187,400 $149,184,936