Veeco Instruments Inc $34.72

down -0.07


25/7/2014 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
5/16/201336.9737.2736.4436.54315,942
5/15/201336.8237.5036.6637.10441,817
5/14/201336.5937.2936.5936.92517,353
5/13/201337.2337.3036.2336.63344,358
5/10/201336.5037.9336.2537.29926,637
5/9/201336.4536.6136.0536.51424,518
5/8/201335.7636.5135.7636.51482,647
5/7/201337.1437.2835.9136.04592,939
5/6/201337.6337.8536.9737.09328,703
5/3/201336.7537.8336.6237.52409,695
5/2/201336.9236.9435.3835.99920,345
5/1/201337.7538.0736.8636.90382,058
4/30/201337.0838.0937.0838.07526,635
4/29/201337.1138.0537.0637.31386,042
4/26/201337.7437.7736.7537.08540,470
4/25/201336.5039.0936.4638.141,035,923
4/24/201336.9237.7036.0536.32777,140
4/23/201336.7538.1536.1737.512,861,055
4/22/201332.5032.6131.5632.23969,601
4/19/201333.1033.1031.5332.501,606,978
4/18/201333.9734.3032.8333.28854,062
4/17/201336.3536.3633.7934.021,307,603
4/16/201336.4937.0636.0236.95486,863
4/15/201336.9837.2135.9836.15645,172
4/12/201337.9937.9936.7937.38363,267
4/11/201337.5838.2237.4537.88554,620
4/10/201337.2938.0937.1437.75476,828
4/9/201337.2037.5236.8737.25495,993
4/8/201336.8537.2236.3737.16259,616
4/5/201336.0536.9535.8836.82508,501
4/4/201336.6136.7035.8036.70467,135
4/3/201337.3137.5336.2136.43674,073
4/2/201337.9037.9437.0537.32628,023
4/1/201338.3238.3237.4737.79603,766
3/28/201338.0638.4637.6938.41480,710
3/27/201337.7238.3037.6238.19810,137
3/26/201338.1938.4037.4938.00915,300
3/25/201336.8640.3436.4537.934,246,068
3/22/201334.7935.0034.2334.96329,669
3/21/201334.4134.7633.8334.50421,511
3/20/201334.4535.0334.3734.82293,271
3/19/201334.8534.9333.6434.15716,416
3/18/201335.1835.2034.4634.54586,817
3/15/201335.4935.9235.2535.83790,416
3/14/201334.7635.7334.7235.49510,500
3/13/201334.1934.8133.9934.71523,905
3/12/201333.8734.6933.3734.48819,966
3/11/201333.0633.9632.4933.86740,003
3/8/201333.4933.4932.4833.31653,425
3/7/201332.5333.2432.4633.13606,406
3/6/201332.1932.7032.1932.63532,326
3/5/201330.6332.4630.5231.991,243,491
3/4/201331.0231.4830.0630.24532,953
3/1/201331.2931.7630.5331.22712,137
2/28/201330.4732.0030.2331.911,036,607
2/27/201329.4530.3829.3930.20578,760
2/26/201329.0029.7428.5129.58421,189
2/25/201329.8029.9128.7128.71480,321
2/22/201329.8530.1029.3129.65385,068
2/21/201329.8030.3429.1029.54584,186
2/20/201329.8931.3729.8530.13829,328
2/19/201329.2630.2729.2629.99838,139
2/15/201330.5130.6930.0130.51424,153
2/14/201330.1930.5330.1030.35383,747
2/13/201330.1030.5329.9730.38280,663
2/12/201330.0530.5029.9330.19436,033
2/11/201329.9430.2429.7230.03659,054
2/8/201331.6831.7029.6030.041,384,929
2/7/201332.5232.5431.3631.53379,340
2/6/201332.4333.2432.4332.96357,362
2/5/201332.2732.9832.0732.86348,736
2/4/201332.5033.0732.0832.18353,602
2/1/201331.9033.5031.8032.91667,838
1/31/201332.0632.1431.1831.45494,109
1/30/201332.1932.4831.7931.87462,712
1/29/201332.6532.6732.0732.25412,278
1/28/201333.0033.3332.6832.79403,530
1/25/201332.3832.9732.0732.89488,771
1/24/201332.8033.2332.0832.23709,344
1/23/201332.8533.7532.7933.611,234,110
1/22/201331.1832.0430.8531.99653,320
1/18/201330.0031.3430.0030.89696,052
1/17/201329.3330.5329.1630.34966,635
1/16/201329.9029.9429.0629.10903,125
1/15/201330.2631.1629.9830.06685,959
1/14/201330.1731.3530.1631.26522,671
1/11/201329.9730.5129.8430.39255,469
1/10/201331.4131.7229.7630.12999,525
1/9/201330.8231.3630.7831.35535,014
1/8/201330.4630.8329.9330.79523,588
1/7/201330.0630.5230.0530.34294,338
1/4/201330.9730.9730.3530.38307,682
1/3/201331.2131.4030.3730.79475,260
1/2/201330.4231.2029.8531.17729,364
12/31/201228.1529.6128.0329.49343,064
12/28/201228.7128.8927.8128.03492,071
12/27/201229.0429.1628.9328.981,349,310
12/26/201229.2229.4128.9629.02477,647
12/24/201229.2229.4429.0029.03258,982
12/21/201229.3429.5329.0029.21765,005
Trading Center