Veeco Instruments Inc $35.46

down -0.44


27/8/2014 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
11/8/201330.4731.2829.5530.56883,304
11/7/201332.0532.0830.9731.04651,361
11/6/201332.0232.2231.4431.98523,329
11/5/201331.5832.8031.5831.88845,262
11/4/201332.0336.0732.0132.293,468,315
11/1/201329.1929.7028.7129.321,288,466
10/31/201329.7930.2728.8829.211,132,650
10/30/201330.8930.9329.7929.86678,780
10/29/201331.1231.2530.5130.80473,384
10/28/201331.3031.8030.7630.93351,846
10/25/201331.1931.7230.8731.35614,492
10/24/201331.0031.3230.6931.08402,838
10/23/201331.2231.3330.4330.90927,948
10/22/201333.3533.4931.2731.711,318,660
10/21/201334.4634.7333.3033.36752,249
10/18/201334.4534.9934.0634.44672,109
10/17/201335.6835.9434.2034.27853,761
10/16/201336.2036.4135.7536.00448,638
10/15/201336.6236.7635.5136.01726,469
10/14/201337.8038.2537.4838.15236,156
10/11/201337.8838.3237.6338.15249,101
10/10/201337.1638.1537.0638.10309,715
10/9/201336.9137.1436.3336.69375,862
10/8/201337.5137.8336.5536.86402,429
10/7/201337.7638.0637.2137.59292,480
10/4/201337.3538.4637.3538.08585,501
10/3/201337.3237.9436.9237.42378,733
10/2/201337.4738.0536.9037.41448,132
10/1/201337.2738.3536.8937.70774,226
9/30/201335.9137.2435.6437.22529,675
9/27/201335.7936.7135.7936.28314,049
9/26/201335.8736.6235.7636.17286,946
9/25/201335.6536.3335.2635.66412,718
9/24/201335.2535.9934.4835.65371,313
9/23/201335.4635.8335.1035.29185,223
9/20/201335.7935.9235.3235.41551,817
9/19/201335.5336.4434.5635.74765,951
9/18/201336.3136.3134.9535.30450,837
9/17/201336.3236.4035.4935.77411,148
9/16/201336.6336.7335.8636.41427,832
9/13/201336.3536.6535.7436.23250,396
9/12/201335.9136.6235.4236.19375,474
9/11/201335.6936.4735.4035.81322,936
9/10/201336.0236.4635.6335.90399,101
9/9/201335.6135.9635.6135.91293,094
9/6/201335.7936.0235.1735.56250,100
9/5/201336.0036.3335.5835.65225,649
9/4/201335.1735.8534.7935.85231,056
9/3/201335.7536.4734.7535.01193,043
8/30/201335.1335.4334.5335.12243,065
8/29/201334.8436.2634.8435.25326,655
8/28/201334.2234.9933.9534.80358,901
8/27/201334.6434.7933.7634.25318,179
8/26/201335.1935.5735.0235.10461,432
8/23/201334.3635.1334.1435.03388,159
8/22/201333.4334.3433.4334.30377,483
8/21/201333.2433.8533.2033.26430,968
8/20/201333.1733.7133.0033.32714,146
8/19/201333.4433.6633.0033.16340,286
8/16/201334.0234.5333.5133.58349,744
8/15/201333.6834.2633.4934.00453,850
8/14/201333.4134.3733.0634.00422,292
8/13/201334.2034.3633.9834.18337,448
8/12/201333.6334.2833.6334.12258,636
8/9/201333.9034.1133.4233.86250,166
8/8/201333.5334.0933.3433.83250,872
8/7/201333.6333.7533.0533.33247,154
8/6/201333.7934.0133.4133.65352,999
8/5/201333.9034.1933.7133.85226,335
8/2/201334.4534.4533.6634.00330,219
8/1/201335.0035.3634.5334.72290,323
7/31/201334.5634.9034.1734.76711,839
7/30/201335.0935.2133.9934.53668,481
7/29/201334.1535.2633.9335.00616,803
7/26/201333.8034.1933.7634.11763,686
7/25/201333.9534.2133.6734.11431,408
7/24/201334.7635.1533.7933.92349,933
7/23/201335.3235.4634.4234.48312,885
7/22/201334.8635.4534.8635.27520,718
7/19/201334.8035.2734.6334.93565,150
7/18/201335.5435.6334.9835.02398,201
7/17/201335.5436.0035.2035.39351,622
7/16/201335.8536.1034.9935.40313,663
7/15/201335.8736.1735.5635.70187,980
7/12/201335.6236.2535.6235.87303,202
7/11/201335.7836.2535.2635.70366,608
7/10/201334.4335.2634.4335.21350,468
7/9/201334.5734.9734.0734.57467,307
7/8/201336.4236.5734.1234.43655,044
7/5/201336.5036.5035.8036.32238,324
7/3/201335.3436.3735.1235.92136,460
7/2/201335.1036.1235.0335.53347,205
7/1/201335.7835.9934.9935.24461,506
6/28/201335.2835.8435.0135.41587,535
6/27/201335.7235.8835.3535.68571,592
6/26/201336.0336.3035.3135.44249,564
6/25/201336.1736.1735.4435.70445,828
6/24/201335.9936.1435.2335.58552,261
6/21/201336.7237.0235.6036.59730,962
6/20/201337.5137.7136.0736.60844,427
Trading Center