| KULICKE & SOFFA IND Add to My Watchlist | (NSDQ: KLIC) |
| Kulicke Soffa | 6.67 | - (+0.00%) | - |
| Historical Data for KLIC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.42 | 6.77 | 6.25 | 3,805,800 | 6.67 | +0.22 +3.49% |
| 02/08/10 | 6.17 | 6.49 | 6.01 | 2,670,706 | 6.45 | +0.14 +2.22% |
| 02/05/10 | 5.67 | 6.36 | 5.56 | 3,777,015 | 6.31 | +0.60 +10.51% |
| 02/04/10 | 5.74 | 5.85 | 5.32 | 4,247,089 | 5.71 | +0.50 +9.60% |
| 02/03/10 | 5.19 | 5.29 | 5.08 | 1,020,848 | 5.21 | 0.00 0.00% |
| 02/02/10 | 4.93 | 5.32 | 4.93 | 1,493,974 | 5.21 | +0.30 +6.11% |
| 02/01/10 | 4.65 | 5.00 | 4.65 | 1,120,531 | 4.91 | +0.30 +6.51% |
| 01/29/10 | 4.78 | 5.00 | 4.55 | 997,344 | 4.61 | -0.13 -2.74% |
| 01/28/10 | 5.13 | 5.13 | 4.74 | 1,512,784 | 4.74 | -0.39 -7.60% |
| 01/27/10 | 4.78 | 5.14 | 4.78 | 687,325 | 5.13 | +0.32 +6.65% |
| 01/26/10 | 4.98 | 5.04 | 4.80 | 491,523 | 4.81 | -0.18 -3.61% |
| 01/25/10 | 5.07 | 5.19 | 4.92 | 499,881 | 4.99 | -0.01 -0.20% |
| 01/22/10 | 5.28 | 5.36 | 4.98 | 660,488 | 5.00 | -0.27 -5.12% |
| 01/21/10 | 5.35 | 5.51 | 5.20 | 834,890 | 5.27 | -0.02 -0.38% |
| 01/20/10 | 5.27 | 5.39 | 5.20 | 634,250 | 5.29 | -0.05 -0.94% |
| 01/19/10 | 5.40 | 5.43 | 5.13 | 892,518 | 5.34 | -0.06 -1.11% |
| 01/18/10 | 5.40 | 5.40 | 5.40 | 0 | 5.40 | 0.00 0.00% |
| 01/15/10 | 5.67 | 5.67 | 5.30 | 694,742 | 5.40 | -0.25 -4.42% |
| 01/14/10 | 5.69 | 5.69 | 5.53 | 364,349 | 5.65 | -0.08 -1.40% |
| 01/13/10 | 5.55 | 5.80 | 5.48 | 656,230 | 5.73 | +0.19 +3.43% |
| 01/12/10 | 5.80 | 5.85 | 5.47 | 763,488 | 5.54 | -0.33 -5.62% |
| 01/11/10 | 6.00 | 6.00 | 5.81 | 478,326 | 5.87 | -0.08 -1.34% |
| 01/08/10 | 5.94 | 5.97 | 5.73 | 517,956 | 5.95 | -0.01 -0.17% |
| 01/07/10 | 6.04 | 6.07 | 5.77 | 1,119,512 | 5.96 | -0.12 -1.97% |
| 01/06/10 | 5.50 | 6.10 | 5.47 | 2,046,552 | 6.08 | +0.60 +10.95% |
| 01/05/10 | 5.57 | 5.61 | 5.43 | 1,184,349 | 5.48 | -0.01 -0.18% |
| 01/04/10 | 5.50 | 5.53 | 5.32 | 581,551 | 5.49 | +0.10 +1.86% |
| 01/01/10 | 5.39 | 5.39 | 5.39 | 0 | 5.39 | 0.00 0.00% |
| 12/31/09 | 5.43 | 5.50 | 5.38 | 354,464 | 5.39 | -0.03 -0.55% |
| 12/30/09 | 5.36 | 5.44 | 5.32 | 402,886 | 5.42 | +0.03 +0.56% |
| 12/29/09 | 5.46 | 5.49 | 5.37 | 279,265 | 5.39 | -0.06 -1.10% |
| 12/28/09 | 5.63 | 5.63 | 5.30 | 514,338 | 5.45 | -0.19 -3.37% |
| 12/25/09 | 5.69 | 5.70 | 5.45 | 321,667 | 5.64 | 0.00 0.00% |
| 12/24/09 | 5.69 | 5.70 | 5.45 | 321,667 | 5.64 | -0.03 -0.53% |
| 12/23/09 | 5.75 | 5.75 | 5.45 | 754,758 | 5.67 | -0.07 -1.22% |
| 12/22/09 | 5.48 | 5.77 | 5.46 | 879,458 | 5.74 | +0.28 +5.13% |
| 12/21/09 | 5.43 | 5.55 | 5.33 | 495,095 | 5.46 | +0.07 +1.30% |
| 12/18/09 | 5.47 | 5.50 | 5.31 | 1,592,894 | 5.39 | 0.00 0.00% |
| 12/17/09 | 5.43 | 5.61 | 5.34 | 668,742 | 5.39 | -0.11 -2.00% |
| 12/16/09 | 5.39 | 5.56 | 5.39 | 1,011,239 | 5.50 | +0.20 +3.77% |
| 12/15/09 | 5.23 | 5.41 | 5.21 | 785,923 | 5.30 | +0.06 +1.15% |
| 12/14/09 | 5.21 | 5.32 | 5.11 | 508,980 | 5.24 | +0.14 +2.75% |
| 12/11/09 | 5.15 | 5.20 | 5.07 | 538,876 | 5.10 | -0.02 -0.39% |
| 12/10/09 | 5.21 | 5.22 | 5.06 | 499,588 | 5.12 | -0.04 -0.78% |
| 12/09/09 | 5.10 | 5.26 | 5.07 | 453,889 | 5.16 | 0.00 0.00% |
| 12/08/09 | 5.11 | 5.22 | 4.96 | 812,883 | 5.16 | -0.04 -0.77% |
| 12/07/09 | 4.97 | 5.20 | 4.90 | 678,358 | 5.20 | +0.20 +4.00% |
| 12/04/09 | 4.97 | 5.10 | 4.79 | 907,587 | 5.00 | +0.18 +3.73% |
| 12/03/09 | 4.89 | 4.97 | 4.81 | 620,326 | 4.82 | -0.04 -0.82% |
| 12/02/09 | 4.80 | 4.99 | 4.77 | 528,061 | 4.86 | +0.07 +1.46% |
| \/ Download Data To Spreadsheet | ||||||
