KLAC
KLA Corporation
20:00:01
259.56 $
0.0000 (%0.00)
Previous Close: 238.73
Day Low₺250.5
Day High₺263.95
KLAC: KLA Corporation Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7414
CLOSE 5.7458
Low
LOW 4.74
High
HIGH 6.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 4.88 | 4.97 | 4.87 | 4.96 |
| 01/03/2013 | 5 | 5.02 | 4.89 | 4.91 |
| 01/04/2013 | 4.92 | 4.93 | 4.88 | 4.9 |
| 01/07/2013 | 4.87 | 4.87 | 4.79 | 4.86 |
| 01/08/2013 | 4.84 | 4.85 | 4.74 | 4.74 |
| 01/09/2013 | 4.75 | 4.8 | 4.75 | 4.78 |
| 01/10/2013 | 4.81 | 4.87 | 4.8 | 4.86 |
| 01/11/2013 | 4.87 | 4.92 | 4.84 | 4.92 |
| 01/14/2013 | 4.9 | 4.95 | 4.87 | 4.89 |
| 01/15/2013 | 4.86 | 4.87 | 4.81 | 4.84 |
| 01/16/2013 | 4.82 | 4.87 | 4.82 | 4.85 |
| 01/17/2013 | 4.86 | 5.2 | 4.85 | 5.19 |
| 01/18/2013 | 5.21 | 5.24 | 5.15 | 5.18 |
| 01/22/2013 | 5.18 | 5.2 | 5.15 | 5.18 |
| 01/23/2013 | 5.2 | 5.25 | 5.14 | 5.24 |
| 01/24/2013 | 5.22 | 5.26 | 5.18 | 5.2 |
| 01/25/2013 | 5.35 | 5.8 | 5.35 | 5.63 |
| 01/28/2013 | 5.63 | 5.65 | 5.59 | 5.61 |
| 01/29/2013 | 5.59 | 5.6 | 5.51 | 5.58 |
| 01/30/2013 | 5.59 | 5.6 | 5.51 | 5.52 |
| 01/31/2013 | 5.55 | 5.59 | 5.48 | 5.49 |
| 02/01/2013 | 5.54 | 5.61 | 5.52 | 5.58 |
| 02/04/2013 | 5.56 | 5.69 | 5.55 | 5.58 |
| 02/05/2013 | 5.62 | 5.66 | 5.59 | 5.66 |
| 02/06/2013 | 5.61 | 5.72 | 5.61 | 5.7 |
| 02/07/2013 | 5.69 | 5.69 | 5.59 | 5.68 |
| 02/08/2013 | 5.7 | 5.72 | 5.62 | 5.66 |
| 02/11/2013 | 5.67 | 5.69 | 5.63 | 5.64 |
| 02/12/2013 | 5.66 | 5.68 | 5.62 | 5.67 |
| 02/13/2013 | 5.68 | 5.7 | 5.62 | 5.66 |
| 02/14/2013 | 5.6 | 5.62 | 5.55 | 5.61 |
| 02/15/2013 | 5.61 | 5.63 | 5.53 | 5.58 |
| 02/19/2013 | 5.6 | 5.71 | 5.59 | 5.64 |
| 02/20/2013 | 5.65 | 5.65 | 5.49 | 5.49 |
| 02/21/2013 | 5.49 | 5.51 | 5.35 | 5.39 |
| 02/22/2013 | 5.43 | 5.5 | 5.43 | 5.48 |
| 02/25/2013 | 5.52 | 5.56 | 5.3 | 5.3 |
| 02/26/2013 | 5.34 | 5.43 | 5.33 | 5.39 |
| 02/27/2013 | 5.37 | 5.51 | 5.35 | 5.47 |
| 02/28/2013 | 5.47 | 5.53 | 5.42 | 5.48 |
| 03/01/2013 | 5.44 | 5.48 | 5.36 | 5.45 |
| 03/04/2013 | 5.42 | 5.45 | 5.37 | 5.4 |
| 03/05/2013 | 5.44 | 5.58 | 5.43 | 5.56 |
| 03/06/2013 | 5.58 | 5.58 | 5.48 | 5.5 |
| 03/07/2013 | 5.52 | 5.56 | 5.49 | 5.5 |
| 03/08/2013 | 5.53 | 5.58 | 5.46 | 5.52 |
| 03/11/2013 | 5.5 | 5.5 | 5.46 | 5.47 |
| 03/12/2013 | 5.47 | 5.5 | 5.41 | 5.46 |
| 03/13/2013 | 5.47 | 5.49 | 5.42 | 5.47 |
| 03/14/2013 | 5.5 | 5.57 | 5.49 | 5.49 |
| 03/15/2013 | 5.47 | 5.49 | 5.24 | 5.27 |
| 03/18/2013 | 5.23 | 5.26 | 5.16 | 5.17 |
| 03/19/2013 | 5.17 | 5.22 | 5.08 | 5.14 |
| 03/20/2013 | 5.18 | 5.21 | 5.14 | 5.16 |
| 03/21/2013 | 5.12 | 5.17 | 5.1 | 5.13 |
| 03/22/2013 | 5.15 | 5.18 | 5.1 | 5.16 |
| 03/25/2013 | 5.21 | 5.22 | 5.12 | 5.17 |
| 03/26/2013 | 5.26 | 5.27 | 5.15 | 5.21 |
| 03/27/2013 | 5.15 | 5.18 | 5.13 | 5.17 |
| 03/28/2013 | 5.15 | 5.28 | 5.15 | 5.27 |
| 04/01/2013 | 5.27 | 5.28 | 5.14 | 5.16 |
| 04/02/2013 | 5.16 | 5.19 | 5.13 | 5.14 |
| 04/03/2013 | 5.17 | 5.2 | 5.11 | 5.13 |
| 04/04/2013 | 5.13 | 5.18 | 5.11 | 5.15 |
| 04/05/2013 | 5.08 | 5.18 | 5.03 | 5.17 |
| 04/08/2013 | 5.16 | 5.2 | 5.13 | 5.2 |
| 04/09/2013 | 5.2 | 5.31 | 5.18 | 5.26 |
| 04/10/2013 | 5.27 | 5.43 | 5.26 | 5.43 |
| 04/11/2013 | 5.4 | 5.49 | 5.37 | 5.38 |
| 04/12/2013 | 5.38 | 5.39 | 5.3 | 5.38 |
| 04/15/2013 | 5.37 | 5.39 | 5.22 | 5.23 |
| 04/16/2013 | 5.25 | 5.35 | 5.22 | 5.34 |
| 04/17/2013 | 5.3 | 5.41 | 5.21 | 5.28 |
| 04/18/2013 | 5.33 | 5.39 | 5.27 | 5.29 |
| 04/19/2013 | 5.26 | 5.34 | 5.22 | 5.31 |
| 04/22/2013 | 5.34 | 5.42 | 5.23 | 5.38 |
| 04/23/2013 | 5.43 | 5.54 | 5.39 | 5.52 |
| 04/24/2013 | 5.51 | 5.56 | 5.49 | 5.55 |
| 04/25/2013 | 5.58 | 5.7 | 5.56 | 5.59 |
| 04/26/2013 | 5.16 | 5.3 | 5.02 | 5.21 |
| 04/29/2013 | 5.18 | 5.33 | 5.17 | 5.31 |
| 04/30/2013 | 5.32 | 5.45 | 5.3 | 5.43 |
| 05/01/2013 | 5.42 | 5.44 | 5.35 | 5.36 |
| 05/02/2013 | 5.36 | 5.41 | 5.35 | 5.39 |
| 05/03/2013 | 5.46 | 5.47 | 5.41 | 5.43 |
| 05/06/2013 | 5.43 | 5.44 | 5.39 | 5.41 |
| 05/07/2013 | 5.42 | 5.47 | 5.4 | 5.45 |
| 05/08/2013 | 5.48 | 5.49 | 5.41 | 5.47 |
| 05/09/2013 | 5.46 | 5.5 | 5.4 | 5.42 |
| 05/10/2013 | 5.43 | 5.48 | 5.38 | 5.45 |
| 05/13/2013 | 5.42 | 5.44 | 5.35 | 5.37 |
| 05/14/2013 | 5.38 | 5.45 | 5.35 | 5.45 |
| 05/15/2013 | 5.43 | 5.55 | 5.41 | 5.51 |
| 05/16/2013 | 5.53 | 5.57 | 5.5 | 5.52 |
| 05/17/2013 | 5.55 | 5.59 | 5.49 | 5.59 |
| 05/20/2013 | 5.56 | 5.63 | 5.54 | 5.56 |
| 05/21/2013 | 5.6 | 5.61 | 5.55 | 5.61 |
| 05/22/2013 | 5.62 | 5.67 | 5.54 | 5.55 |
| 05/23/2013 | 5.51 | 5.54 | 5.44 | 5.49 |
| 05/24/2013 | 5.45 | 5.5 | 5.44 | 5.47 |
| 05/28/2013 | 5.53 | 5.59 | 5.51 | 5.57 |
| 05/29/2013 | 5.55 | 5.61 | 5.5 | 5.56 |
| 05/30/2013 | 5.56 | 5.68 | 5.55 | 5.65 |
| 05/31/2013 | 5.63 | 5.68 | 5.62 | 5.63 |
| 06/03/2013 | 5.67 | 5.74 | 5.62 | 5.69 |
| 06/04/2013 | 5.7 | 5.76 | 5.66 | 5.7 |
| 06/05/2013 | 5.7 | 5.7 | 5.62 | 5.65 |
| 06/06/2013 | 5.67 | 5.69 | 5.57 | 5.61 |
| 06/07/2013 | 5.67 | 5.69 | 5.6 | 5.68 |
| 06/10/2013 | 5.67 | 5.68 | 5.62 | 5.67 |
| 06/11/2013 | 5.62 | 5.65 | 5.52 | 5.53 |
| 06/12/2013 | 5.61 | 5.61 | 5.51 | 5.52 |
| 06/13/2013 | 5.53 | 5.68 | 5.5 | 5.66 |
| 06/14/2013 | 5.66 | 5.67 | 5.57 | 5.57 |
| 06/17/2013 | 5.61 | 5.66 | 5.58 | 5.6 |
| 06/18/2013 | 5.62 | 5.67 | 5.6 | 5.64 |
| 06/19/2013 | 5.6 | 5.69 | 5.57 | 5.62 |
| 06/20/2013 | 5.56 | 5.59 | 5.42 | 5.44 |
| 06/21/2013 | 5.47 | 5.51 | 5.41 | 5.48 |
| 06/24/2013 | 5.45 | 5.46 | 5.34 | 5.38 |
| 06/25/2013 | 5.44 | 5.57 | 5.38 | 5.55 |
| 06/26/2013 | 5.61 | 5.62 | 5.51 | 5.53 |
| 06/27/2013 | 5.58 | 5.64 | 5.55 | 5.56 |
| 06/28/2013 | 5.52 | 5.66 | 5.5 | 5.57 |
| 07/01/2013 | 5.62 | 5.65 | 5.52 | 5.53 |
| 07/02/2013 | 5.51 | 5.58 | 5.45 | 5.49 |
| 07/03/2013 | 5.45 | 5.56 | 5.43 | 5.51 |
| 07/05/2013 | 5.55 | 5.66 | 5.53 | 5.65 |
| 07/08/2013 | 5.66 | 5.68 | 5.53 | 5.55 |
| 07/09/2013 | 5.61 | 5.85 | 5.57 | 5.82 |
| 07/10/2013 | 5.81 | 5.94 | 5.79 | 5.92 |
| 07/11/2013 | 5.97 | 6 | 5.93 | 5.99 |
| 07/12/2013 | 6 | 6.04 | 5.97 | 6.04 |
| 07/15/2013 | 6.04 | 6.04 | 5.92 | 5.93 |
| 07/16/2013 | 5.95 | 6 | 5.93 | 5.95 |
| 07/17/2013 | 6 | 6.04 | 5.98 | 6.02 |
| 07/18/2013 | 6 | 6.05 | 5.95 | 6.02 |
| 07/19/2013 | 6.04 | 6.07 | 6 | 6.06 |
| 07/22/2013 | 6.07 | 6.09 | 5.99 | 6.03 |
| 07/23/2013 | 6.06 | 6.08 | 6.01 | 6.01 |
| 07/24/2013 | 6.04 | 6.07 | 5.93 | 5.95 |
| 07/25/2013 | 6 | 6 | 5.93 | 5.98 |
| 07/26/2013 | 5.86 | 5.92 | 5.79 | 5.88 |
| 07/29/2013 | 5.87 | 5.87 | 5.76 | 5.78 |
| 07/30/2013 | 5.79 | 5.87 | 5.79 | 5.84 |
| 07/31/2013 | 5.89 | 5.91 | 5.85 | 5.86 |
| 08/01/2013 | 5.92 | 6.02 | 5.89 | 6.01 |
| 08/02/2013 | 5.99 | 6 | 5.92 | 5.95 |
| 08/05/2013 | 5.93 | 5.95 | 5.84 | 5.87 |
| 08/06/2013 | 5.86 | 5.89 | 5.83 | 5.84 |
| 08/07/2013 | 5.85 | 5.86 | 5.79 | 5.84 |
| 08/08/2013 | 5.87 | 5.89 | 5.77 | 5.84 |
| 08/09/2013 | 5.82 | 5.82 | 5.72 | 5.77 |
| 08/12/2013 | 5.77 | 5.88 | 5.75 | 5.88 |
| 08/13/2013 | 5.89 | 5.95 | 5.82 | 5.94 |
| 08/14/2013 | 5.92 | 5.92 | 5.85 | 5.88 |
| 08/15/2013 | 5.83 | 5.83 | 5.7 | 5.71 |
| 08/16/2013 | 5.67 | 5.72 | 5.63 | 5.65 |
| 08/19/2013 | 5.65 | 5.67 | 5.63 | 5.63 |
| 08/20/2013 | 5.65 | 5.67 | 5.57 | 5.64 |
| 08/21/2013 | 5.64 | 5.65 | 5.54 | 5.59 |
| 08/22/2013 | 5.62 | 5.68 | 5.6 | 5.64 |
| 08/23/2013 | 5.66 | 5.68 | 5.6 | 5.67 |
| 08/26/2013 | 5.68 | 5.7 | 5.63 | 5.64 |
| 08/27/2013 | 5.54 | 5.6 | 5.47 | 5.47 |
| 08/28/2013 | 5.48 | 5.53 | 5.47 | 5.49 |
| 08/29/2013 | 5.49 | 5.56 | 5.47 | 5.53 |
| 08/30/2013 | 5.57 | 5.59 | 5.49 | 5.52 |
| 09/03/2013 | 5.58 | 5.64 | 5.51 | 5.54 |
| 09/04/2013 | 5.53 | 5.88 | 5.53 | 5.84 |
| 09/05/2013 | 5.85 | 5.87 | 5.78 | 5.85 |
| 09/06/2013 | 5.89 | 5.94 | 5.8 | 5.88 |
| 09/09/2013 | 5.89 | 5.91 | 5.84 | 5.89 |
| 09/10/2013 | 5.91 | 6 | 5.9 | 5.96 |
| 09/11/2013 | 5.94 | 6 | 5.91 | 5.97 |
| 09/12/2013 | 5.98 | 6.04 | 5.97 | 6.02 |
| 09/13/2013 | 6.05 | 6.05 | 5.97 | 6.03 |
| 09/16/2013 | 6.05 | 6.15 | 6.05 | 6.11 |
| 09/17/2013 | 6.1 | 6.18 | 6.1 | 6.17 |
| 09/18/2013 | 6.18 | 6.21 | 6.09 | 6.2 |
| 09/19/2013 | 6.21 | 6.25 | 6.13 | 6.18 |
| 09/20/2013 | 6.18 | 6.21 | 6.12 | 6.13 |
| 09/23/2013 | 6.13 | 6.17 | 6.09 | 6.13 |
| 09/24/2013 | 6.14 | 6.15 | 6.08 | 6.11 |
| 09/25/2013 | 6.15 | 6.2 | 6.12 | 6.15 |
| 09/26/2013 | 6.2 | 6.2 | 6.08 | 6.1 |
| 09/27/2013 | 6.08 | 6.1 | 6.05 | 6.09 |
| 09/30/2013 | 6.04 | 6.1 | 6.03 | 6.09 |
| 10/01/2013 | 6.1 | 6.13 | 6.05 | 6.1 |
| 10/02/2013 | 6.08 | 6.1 | 6.01 | 6.1 |
| 10/03/2013 | 6.08 | 6.1 | 5.98 | 6.04 |
| 10/04/2013 | 6.05 | 6.1 | 6 | 6.08 |
| 10/07/2013 | 6.03 | 6.11 | 6 | 6.08 |
| 10/08/2013 | 6.09 | 6.11 | 5.97 | 5.97 |
| 10/09/2013 | 6 | 6 | 5.88 | 5.95 |
| 10/10/2013 | 6 | 6.13 | 5.99 | 6.12 |
| 10/11/2013 | 6.09 | 6.2 | 6.08 | 6.17 |
| 10/14/2013 | 6.18 | 6.3 | 6.17 | 6.29 |
| 10/15/2013 | 6.24 | 6.27 | 6.19 | 6.2 |
| 10/16/2013 | 6.21 | 6.3 | 6.18 | 6.28 |
| 10/17/2013 | 6.25 | 6.39 | 6.21 | 6.39 |
| 10/18/2013 | 6.39 | 6.49 | 6.35 | 6.45 |
| 10/21/2013 | 6.46 | 6.48 | 6.41 | 6.44 |
| 10/22/2013 | 6.48 | 6.53 | 6.45 | 6.48 |
| 10/23/2013 | 6.4 | 6.43 | 6.31 | 6.31 |
| 10/24/2013 | 6.42 | 6.43 | 6.36 | 6.37 |
| 10/25/2013 | 6.23 | 6.39 | 6.18 | 6.39 |
| 10/28/2013 | 6.36 | 6.5 | 6.36 | 6.48 |
| 10/29/2013 | 6.46 | 6.71 | 6.46 | 6.62 |
| 10/30/2013 | 6.61 | 6.62 | 6.53 | 6.58 |
| 10/31/2013 | 6.59 | 6.65 | 6.56 | 6.56 |
| 11/01/2013 | 6.59 | 6.59 | 6.43 | 6.49 |
| 11/04/2013 | 6.49 | 6.49 | 6.41 | 6.45 |
| 11/05/2013 | 6.36 | 6.46 | 6.36 | 6.4 |
| 11/06/2013 | 6.46 | 6.48 | 6.4 | 6.47 |
| 11/07/2013 | 6.44 | 6.49 | 6.37 | 6.39 |
| 11/08/2013 | 6.4 | 6.48 | 6.35 | 6.48 |
| 11/11/2013 | 6.38 | 6.39 | 6.24 | 6.28 |
| 11/12/2013 | 6.21 | 6.34 | 6.21 | 6.33 |
| 11/13/2013 | 6.28 | 6.39 | 6.26 | 6.39 |
| 11/14/2013 | 6.35 | 6.35 | 6.26 | 6.26 |
| 11/15/2013 | 6.27 | 6.36 | 6.18 | 6.35 |
| 11/18/2013 | 6.36 | 6.37 | 6.27 | 6.29 |
| 11/19/2013 | 6.24 | 6.29 | 6.18 | 6.2 |
| 11/20/2013 | 6.24 | 6.26 | 6.16 | 6.19 |
| 11/21/2013 | 6.23 | 6.37 | 6.2 | 6.34 |
| 11/22/2013 | 6.37 | 6.4 | 6.33 | 6.35 |
| 11/25/2013 | 6.35 | 6.37 | 6.32 | 6.35 |
| 11/26/2013 | 6.37 | 6.47 | 6.35 | 6.45 |
| 11/27/2013 | 6.41 | 6.46 | 6.38 | 6.4 |
| 11/29/2013 | 6.39 | 6.45 | 6.39 | 6.39 |
| 12/02/2013 | 6.36 | 6.43 | 6.35 | 6.37 |
| 12/03/2013 | 6.34 | 6.45 | 6.32 | 6.37 |
| 12/04/2013 | 6.34 | 6.37 | 6.05 | 6.19 |
| 12/05/2013 | 6.2 | 6.23 | 6.15 | 6.18 |
| 12/06/2013 | 6.26 | 6.31 | 6.23 | 6.27 |
| 12/09/2013 | 6.26 | 6.3 | 6.24 | 6.28 |
| 12/10/2013 | 6.27 | 6.29 | 6.2 | 6.24 |
| 12/11/2013 | 6.26 | 6.28 | 6.2 | 6.2 |
| 12/12/2013 | 6.17 | 6.21 | 6.06 | 6.09 |
| 12/13/2013 | 6.13 | 6.15 | 6.08 | 6.12 |
| 12/16/2013 | 6.18 | 6.2 | 6.09 | 6.1 |
| 12/17/2013 | 6.1 | 6.21 | 6.07 | 6.19 |
| 12/18/2013 | 6.21 | 6.27 | 6.12 | 6.27 |
| 12/19/2013 | 6.27 | 6.28 | 6.2 | 6.27 |
| 12/20/2013 | 6.27 | 6.35 | 6.25 | 6.31 |
| 12/23/2013 | 6.34 | 6.4 | 6.32 | 6.39 |
| 12/24/2013 | 6.37 | 6.42 | 6.37 | 6.4 |
| 12/26/2013 | 6.41 | 6.43 | 6.38 | 6.41 |
| 12/27/2013 | 6.43 | 6.44 | 6.37 | 6.41 |
| 12/30/2013 | 6.4 | 6.43 | 6.36 | 6.42 |
| 12/31/2013 | 6.45 | 6.47 | 6.42 | 6.45 |