Veeco Instruments Inc $35.34

up +0.51


22/7/2014 04:00 PM  |  NASDAQ : VECO  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
7/22/201434.9935.6134.9435.34422,255
7/21/201434.3235.0634.1634.83272,740
7/18/201434.0934.5933.5134.45362,833
7/17/201434.3634.8333.9634.16290,930
7/16/201434.8535.0934.4234.60169,934
7/15/201435.0735.4234.0334.50316,203
7/14/201435.3335.5934.9134.98200,087
7/11/201435.1235.5834.5334.99152,032
7/10/201434.3635.8534.3535.24408,130
7/9/201435.1335.5834.9035.24555,217
7/8/201436.7436.7434.0435.001,066,116
7/7/201436.7436.7535.9836.19472,754
7/3/201436.8537.1736.7436.99138,815
7/2/201437.2937.9236.3836.49458,957
7/1/201437.2838.0337.0137.21885,976
6/30/201436.7437.4136.4037.26819,174
6/27/201434.3736.9034.3736.831,161,149
6/26/201434.6334.8934.0234.67306,502
6/25/201434.4634.6933.7134.60505,165
6/24/201434.0735.1034.0334.71640,346
6/23/201434.4534.9133.8934.22557,491
6/20/201435.3135.3934.2534.60782,211
6/19/201434.8535.7034.8335.33822,358
6/18/201434.1234.8534.1234.74562,722
6/17/201433.2034.4233.0233.95362,998
6/16/201432.9533.5332.6733.19187,970
6/13/201432.4833.0231.9532.91236,989
6/12/201432.5033.2232.1932.26323,861
6/11/201432.7733.1532.4432.67278,343
6/10/201432.8533.1032.5133.02337,656
6/9/201432.7333.3632.5832.82247,638
6/6/201432.3833.1132.3832.76575,526
6/5/201431.2932.4631.1632.28493,649
6/4/201430.7431.5930.5731.31391,677
6/3/201432.0132.0130.6530.75849,056
6/2/201433.4333.7032.0332.04525,830
5/30/201433.3633.4432.9833.32541,302
5/29/201433.4033.4433.0233.25316,591
5/28/201432.9233.5832.6533.30381,304
5/27/201432.9733.3932.5632.84529,031
5/23/201432.6532.7632.3132.68405,384
5/22/201431.6533.1331.4532.55708,042
5/21/201431.2731.9131.1331.66311,651
5/20/201431.6931.8330.9431.17570,862
5/19/201431.3032.2530.9831.85338,799
5/16/201431.2831.4730.8731.36556,557
5/15/201431.3931.4830.6031.12618,397
5/14/201432.5432.5431.2831.44672,813
5/13/201433.1733.8832.6332.70542,629
5/12/201432.9333.4532.7833.10357,586
5/9/201432.5433.2132.2332.68845,774
5/8/201432.1733.0631.8032.501,152,863
5/7/201433.9734.2432.2932.44790,059
5/6/201436.0837.2733.9534.101,548,643
5/5/201435.8836.9435.1636.83970,127
5/2/201436.7337.1935.8836.25552,116
5/1/201436.9937.9136.5236.78589,857
4/30/201437.6837.6836.6236.97493,964
4/29/201437.0038.3537.0038.03635,135
4/28/201439.0639.0635.9536.961,264,385
4/25/201440.1640.5638.6138.85344,454
4/24/201440.7441.1539.6540.35266,841
4/23/201441.6041.7240.2240.42355,550
4/22/201440.8141.6040.8041.58365,755
4/21/201440.9541.1840.3140.81167,684
4/17/201439.4941.2039.2140.81384,328
4/16/201440.0040.0038.7439.56435,520
4/15/201440.6440.8339.0539.88578,967
4/14/201440.1740.2938.8839.39450,637
4/11/201440.1040.8839.6239.71412,367
4/10/201442.3942.4240.3740.53285,971
4/9/201442.7842.9941.5142.49396,787
4/8/201441.1642.7240.6942.59781,431
4/7/201440.6242.0640.3141.00492,909
4/4/201444.0544.1740.6440.92582,722
4/3/201442.8044.3942.2443.63920,394
4/2/201441.7342.7041.3442.59272,975
4/1/201442.1042.3841.5841.84317,246
3/31/201441.5042.3741.0841.93333,535
3/28/201441.0941.7640.5241.43734,243
3/27/201440.0940.6338.8239.11440,732
3/26/201441.8241.9440.0540.18387,725
3/25/201441.4241.7740.7541.38199,536
3/24/201441.7142.2040.8241.33236,210
3/21/201442.7342.9741.6741.78380,324
3/20/201441.9042.6941.5842.52256,793
3/19/201441.7342.1041.3241.90444,188
3/18/201442.0242.1641.6441.94584,811
3/17/201441.9642.7541.7541.98425,480
3/14/201441.8842.8041.5541.65747,258
3/13/201442.8643.2341.8442.00570,265
3/12/201442.7843.3842.6242.87762,097
3/11/201443.5944.2442.4943.07935,422
3/10/201442.2044.3541.8743.301,590,902
3/7/201440.5040.7840.3340.53282,796
3/6/201439.4440.4639.2440.37273,778
3/5/201439.6139.9138.9739.43584,404
3/4/201439.7040.3039.3339.61491,374
3/3/201439.3839.7239.0339.20397,031
2/28/201439.4040.0339.0339.55404,048
Trading Center