KLAC: Historical Prices for KLA-Tencor Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	31.89	31.95	31.06	31.70	6,033,000	31.56
2-Nov-09	32.58	33.19	32.05	32.86	3,542,900	32.71
30-Oct-09	33.90	34.09	32.26	32.51	5,795,500	32.37
29-Oct-09	33.60	34.48	33.52	34.28	4,352,300	34.13
28-Oct-09	34.28	34.76	33.25	33.25	4,378,400	33.10
27-Oct-09	35.02	35.41	34.15	34.38	3,303,400	34.23
26-Oct-09	35.00	36.11	34.75	35.01	3,309,000	34.85
23-Oct-09	36.03	36.03	34.92	35.07	2,711,900	34.91
22-Oct-09	35.26	36.09	34.61	35.98	3,098,100	35.82
21-Oct-09	35.86	36.35	34.96	35.04	3,901,200	34.88
20-Oct-09	35.91	36.72	35.73	35.99	4,143,500	35.83
19-Oct-09	35.75	36.10	35.30	36.06	3,629,500	35.90
16-Oct-09	36.50	36.58	35.21	35.58	4,391,600	35.42
15-Oct-09	36.83	36.83	36.05	36.71	4,159,900	36.55
14-Oct-09	37.37	37.40	36.07	36.70	6,533,900	36.54
13-Oct-09	37.25	37.50	36.83	37.00	4,688,700	36.84
12-Oct-09	36.96	37.71	36.82	37.21	3,851,800	37.04
9-Oct-09	35.83	36.96	35.70	36.92	5,246,200	36.76
8-Oct-09	35.59	36.17	35.02	35.69	5,161,400	35.53
7-Oct-09	35.25	35.33	34.61	35.23	3,822,600	35.07
6-Oct-09	34.72	35.52	34.67	35.38	4,022,700	35.22
5-Oct-09	33.80	34.54	33.22	34.42	5,235,500	34.27
2-Oct-09	33.95	34.25	33.31	33.43	5,147,600	33.28
1-Oct-09	35.71	36.08	34.13	34.20	4,818,900	34.05
30-Sep-09	35.40	36.24	34.78	35.86	4,521,900	35.70
29-Sep-09	35.54	35.98	35.08	35.35	2,774,700	35.19
28-Sep-09	35.02	35.95	35.02	35.65	3,151,400	35.49
25-Sep-09	35.06	35.24	34.57	34.96	2,690,700	34.80
24-Sep-09	36.00	36.00	34.57	35.06	4,727,800	34.90
23-Sep-09	35.99	36.36	35.65	35.65	3,785,500	35.49
22-Sep-09	35.59	36.12	35.36	35.77	2,830,600	35.61
21-Sep-09	35.29	35.83	35.28	35.46	2,717,000	35.30
18-Sep-09	35.11	35.62	34.76	35.54	5,198,500	35.38
17-Sep-09	35.27	35.52	34.52	34.86	5,171,100	34.70
16-Sep-09	35.49	35.57	35.02	35.51	4,907,800	35.35
15-Sep-09	34.82	35.54	34.81	35.48	5,261,200	35.32
14-Sep-09	34.02	34.87	33.83	34.84	4,643,700	34.68
11-Sep-09	34.41	34.64	33.77	34.25	5,693,000	34.10
10-Sep-09	33.35	34.35	33.00	34.32	6,765,700	34.17
9-Sep-09	32.25	33.30	31.92	33.21	5,466,700	33.06
8-Sep-09	32.00	32.40	31.25	32.19	3,745,800	32.05
4-Sep-09	31.27	31.66	30.95	31.65	3,398,300	31.51
3-Sep-09	30.29	30.80	29.86	30.74	3,266,000	30.60
2-Sep-09	30.20	30.69	29.87	30.30	2,912,800	30.16
1-Sep-09	31.37	31.91	30.10	30.12	5,590,400	29.99
31-Aug-09	31.66	31.75	31.10	31.20	3,167,800	31.06
28-Aug-09	32.10	32.79	31.67	31.85	3,513,400	31.71
27-Aug-09	31.61	31.79	31.04	31.70	2,547,800	31.56
26-Aug-09	31.33	32.09	31.21	31.78	4,376,800	31.64
25-Aug-09	31.03	31.60	30.73	31.24	4,245,200	31.10
24-Aug-09	31.39	31.70	30.82	30.97	2,793,600	30.83
21-Aug-09	31.03	31.41	30.55	31.40	3,148,400	31.26
20-Aug-09	30.24	30.74	30.16	30.69	2,240,200	30.55
* 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