VEECO INSTRUMENTS $38.25


19/6/2013 04:19 PM  |  NASDAQ : VECO  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

VECO historical data

Date Open High Low Close Volume
1/25/2013 32.38 32.97 32.07 32.89 4888
1/24/2013 32.80 33.23 32.08 32.23 7094
1/23/2013 32.85 33.75 32.79 33.61 12342
1/22/2013 31.18 32.04 30.85 31.99 6527
1/18/2013 30.00 31.34 30.00 30.89 6961
1/17/2013 29.33 30.53 29.16 30.34 9667
1/16/2013 29.90 29.94 29.06 29.10 9032
1/15/2013 30.26 31.16 29.98 30.06 6860
1/14/2013 30.17 31.35 30.16 31.26 5227
1/11/2013 29.97 30.51 29.84 30.39 2555
1/10/2013 31.41 31.72 29.76 30.12 9996
1/9/2013 30.82 31.36 30.78 31.35 5351
1/8/2013 30.46 30.83 29.93 30.79 5236
1/7/2013 30.06 30.52 30.05 30.34 2944
1/4/2013 30.97 30.97 30.35 30.38 3077
1/3/2013 31.21 31.40 30.37 30.79 4753
1/2/2013 30.42 31.20 29.85 31.17 7294
12/31/2012 28.15 29.61 28.03 29.49 3431
12/28/2012 28.71 28.89 27.81 28.03 4921
12/27/2012 29.04 29.16 28.93 28.98 13494
12/26/2012 29.22 29.41 28.96 29.02 4777
12/24/2012 29.22 29.44 29.00 29.03 2587
12/21/2012 29.34 29.53 29.00 29.21 7651
12/20/2012 29.88 30.25 29.62 29.80 2414
12/19/2012 29.93 30.36 29.62 29.94 3450
12/18/2012 28.88 30.13 28.83 29.94 5322
12/17/2012 29.60 29.81 29.00 29.17 4060
12/14/2012 29.40 29.60 29.00 29.48 4362
12/13/2012 29.63 30.11 28.90 29.34 4694
12/12/2012 30.60 30.73 30.18 30.55 4115
12/11/2012 29.58 30.71 29.30 30.62 6632
12/10/2012 28.88 29.53 28.88 29.44 3322
12/7/2012 28.62 29.24 28.44 28.90 3079
12/6/2012 28.44 28.54 27.64 28.44 5984
12/5/2012 28.70 28.76 28.19 28.57 4308
12/4/2012 28.44 28.80 27.93 28.57 2716
12/3/2012 28.66 28.68 28.21 28.44 4180
11/30/2012 29.59 29.59 27.88 28.46 4403
11/29/2012 29.52 29.75 28.97 29.59 3662
11/28/2012 27.28 29.57 27.20 29.46 8782
11/27/2012 27.49 27.54 26.89 27.36 11741
11/26/2012 27.63 27.68 26.91 27.32 6557
11/23/2012 27.45 27.88 27.31 27.66 1324
11/21/2012 27.41 27.45 27.00 27.28 3130
11/20/2012 27.60 27.76 26.97 27.11 6058
11/19/2012 27.82 27.96 27.47 27.67 3883
11/16/2012 26.99 27.78 26.88 27.49 6056
11/15/2012 27.18 27.75 26.15 26.89 23101
11/14/2012 30.08 30.30 29.06 29.08 6804
11/13/2012 30.00 30.42 29.99 30.00 5988
11/12/2012 30.26 30.39 29.98 30.04 3311
11/9/2012 29.65 30.63 29.52 30.17 4542
11/8/2012 30.67 31.01 29.54 29.65 5406
11/7/2012 31.05 31.48 30.43 30.79 4932
11/6/2012 31.52 31.66 31.30 31.52 3781
11/5/2012 30.80 31.56 30.71 31.49 3827
11/2/2012 31.52 31.72 30.78 30.90 6429
11/1/2012 30.67 31.87 30.52 31.45 8266
10/31/2012 30.48 30.73 30.23 30.70 3752
10/26/2012 30.21 30.38 29.96 30.37 6895
10/25/2012 30.57 30.63 30.01 30.30 4302
10/24/2012 31.25 31.25 30.00 30.27 9587
10/23/2012 27.00 30.99 26.83 30.90 27529
10/22/2012 29.48 29.88 28.73 28.88 10918
10/19/2012 30.06 30.28 29.39 29.49 13035
10/18/2012 30.14 30.33 29.99 30.01 8275
10/17/2012 30.61 30.80 29.99 30.10 11626
10/16/2012 29.02 30.08 29.02 30.06 8384
10/15/2012 28.72 29.19 28.50 29.06 5986
10/12/2012 28.30 28.88 28.05 28.75 6702
10/11/2012 28.12 28.67 28.05 28.32 5070
10/10/2012 28.21 29.02 27.78 27.87 8461
10/9/2012 29.05 29.13 28.33 28.42 9034
10/8/2012 29.78 29.78 28.87 29.01 8244
10/5/2012 30.68 30.94 29.86 29.90 5387
10/4/2012 30.74 30.80 30.19 30.59 5606
10/3/2012 30.86 31.02 30.49 30.55 6840
10/2/2012 30.53 31.08 30.47 30.79 6946
10/1/2012 30.26 30.73 30.00 30.45 7125
9/28/2012 30.45 30.66 29.85 30.00 7685
9/27/2012 30.68 30.89 30.22 30.82 4939
9/26/2012 31.24 31.29 30.04 30.54 7869
9/25/2012 31.76 31.95 30.49 31.00 10925
9/24/2012 33.30 33.66 30.97 31.40 25205
9/21/2012 35.64 35.72 34.96 34.96 8047
9/20/2012 35.81 35.88 35.02 35.06 5944
9/19/2012 36.38 36.65 35.74 36.02 4840
9/18/2012 35.89 36.38 35.63 36.35 4395
9/17/2012 37.32 37.37 35.82 36.07 6131
9/14/2012 36.82 38.39 36.64 37.76 6324
9/13/2012 35.81 36.96 35.60 36.59 3882
9/12/2012 35.93 36.45 35.16 36.03 4439
9/11/2012 35.54 36.50 35.54 35.81 9096
9/10/2012 35.88 36.29 35.49 35.54 6379
9/7/2012 34.95 36.14 34.72 36.00 5722
9/6/2012 34.54 35.27 34.41 34.98 6906
9/5/2012 34.84 34.84 33.91 34.13 4706
9/4/2012 34.23 35.03 33.60 34.68 3765
8/31/2012 34.18 34.58 33.49 34.30 6335
8/30/2012 34.83 35.03 33.80 33.87 4718
Marketplace
Trading Center