KLAC: Historical Prices for KLA-Tencor Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	29.11	29.54	28.76	29.17	3,539,900	29.17
8-Feb-10	28.79	29.31	28.30	28.72	3,299,800	28.72
5-Feb-10	28.47	28.96	28.06	28.79	5,902,100	28.79
4-Feb-10	29.24	29.44	28.12	28.31	5,891,200	28.31
3-Feb-10	28.95	29.41	28.72	29.29	6,157,800	29.29
2-Feb-10	29.14	29.39	28.69	29.10	5,245,700	29.10
1-Feb-10	28.45	29.20	28.30	29.19	6,982,600	29.19
29-Jan-10	29.73	29.75	27.80	28.20	10,519,600	28.20
28-Jan-10	30.90	30.98	28.93	29.38	8,674,800	29.38
27-Jan-10	30.56	31.20	30.16	30.85	4,557,400	30.85
26-Jan-10	30.72	31.32	30.66	30.67	3,843,400	30.67
25-Jan-10	30.79	31.40	30.78	30.96	4,021,300	30.96
22-Jan-10	32.23	32.38	30.72	30.86	7,991,300	30.86
21-Jan-10	33.35	33.90	32.76	32.85	3,852,400	32.85
20-Jan-10	33.30	33.34	32.62	33.23	4,605,900	33.23
19-Jan-10	33.48	33.77	33.20	33.64	4,374,500	33.64
15-Jan-10	34.93	35.24	33.27	33.34	6,721,000	33.34
14-Jan-10	35.73	35.95	34.81	35.00	5,867,400	35.00
13-Jan-10	35.89	36.27	34.95	36.09	3,969,500	36.09
12-Jan-10	36.70	36.76	35.30	35.67	3,002,200	35.67
11-Jan-10	37.23	37.41	36.35	36.96	1,961,400	36.96
8-Jan-10	36.47	37.18	36.34	37.12	2,379,600	37.12
7-Jan-10	36.21	36.64	35.73	36.57	2,311,900	36.57
6-Jan-10	36.40	36.83	36.27	36.37	2,379,400	36.37
5-Jan-10	36.85	36.93	36.27	36.51	2,136,200	36.51
4-Jan-10	36.60	37.37	36.57	36.92	2,827,000	36.92
31-Dec-09	36.83	37.03	36.16	36.16	1,734,400	36.16
30-Dec-09	36.26	36.92	36.22	36.83	1,189,300	36.83
29-Dec-09	36.82	36.89	36.24	36.30	1,928,100	36.30
28-Dec-09	37.45	37.49	36.59	36.79	1,808,100	36.79
24-Dec-09	36.84	37.42	36.68	37.40	746,000	37.40
23-Dec-09	37.22	37.25	36.69	36.79	1,364,000	36.79
22-Dec-09	37.18	37.49	37.02	37.07	1,786,400	37.07
21-Dec-09	36.30	37.26	36.30	37.03	2,555,300	37.03
18-Dec-09	35.77	36.20	35.54	36.19	3,435,800	36.19
17-Dec-09	36.39	36.42	35.67	35.73	2,038,700	35.73
16-Dec-09	36.25	37.00	36.16	36.48	2,761,800	36.48
15-Dec-09	35.90	36.55	35.87	36.16	3,037,600	36.16
14-Dec-09	35.95	36.25	35.70	36.09	2,410,500	36.09
11-Dec-09	36.13	36.35	35.60	35.75	1,798,100	35.75
10-Dec-09	36.14	36.50	35.88	35.91	2,320,600	35.91
9-Dec-09	35.77	36.27	35.44	36.02	3,339,500	36.02
8-Dec-09	35.72	36.13	35.34	35.82	3,555,900	35.82
7-Dec-09	35.54	36.24	35.46	36.05	4,389,800	36.05
4-Dec-09	35.09	36.07	34.71	35.69	8,925,300	35.69
3-Dec-09	32.97	34.78	32.89	34.60	9,006,900	34.60
2-Dec-09	31.76	32.83	31.76	32.76	4,820,000	32.76
1-Dec-09	31.33	31.86	31.33	31.71	6,147,500	31.71
30-Nov-09	31.81	32.13	31.13	31.24	4,974,000	31.24
27-Nov-09	31.55	32.28	31.45	31.92	1,105,200	31.92
25-Nov-09	32.41	32.67	32.28	32.57	1,753,100	32.57
24-Nov-09	32.07	32.42	31.66	32.27	2,931,100	32.27
23-Nov-09	32.20	32.70	32.00	32.16	2,039,800	32.16
20-Nov-09	31.83	32.09	31.64	31.89	2,894,000	31.89
19-Nov-09	32.81	32.82	31.88	32.14	3,198,600	32.14
18-Nov-09	33.65	33.83	33.08	33.22	1,639,500	33.22
17-Nov-09	33.58	33.94	33.47	33.80	1,780,100	33.80
16-Nov-09	33.44	34.13	33.21	33.80	2,801,600	33.80
13-Nov-09	33.03	33.57	32.83	33.21	2,774,500	33.21
12-Nov-09	33.61	33.93	32.93	32.98	2,381,400	32.98
12-Nov-09	$ 0.15 Dividend
11-Nov-09	33.30	34.13	33.26	33.64	3,029,700	33.49
10-Nov-09	33.19	33.81	32.81	33.03	3,563,200	32.88
9-Nov-09	33.01	33.79	33.01	33.47	3,725,600	33.32
6-Nov-09	32.74	33.36	32.51	32.86	2,598,500	32.71
5-Nov-09	32.15	32.96	32.01	32.88	3,084,200	32.73
4-Nov-09	32.16	32.45	31.70	31.77	3,759,300	31.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions