VEECO INSTRUMENTS $39.47

down -0.12


24/5/2013 04:24 PM  |  NASDAQ : VECO  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

VECO historical data

Date Open High Low Close Volume
8/6/2012 34.00 36.86 34.00 36.46 8443
8/3/2012 34.39 34.98 33.74 34.47 10077
8/2/2012 34.45 35.03 33.60 33.87 10859
8/1/2012 35.81 35.84 34.12 34.60 10488
7/31/2012 35.00 35.74 34.69 35.71 9866
7/30/2012 34.36 35.10 34.00 34.85 14472
7/27/2012 33.65 34.82 30.70 34.50 16430
7/26/2012 31.97 35.01 31.97 33.74 17733
7/25/2012 31.62 32.08 30.68 30.76 7839
7/24/2012 31.82 32.11 31.04 31.38 6813
7/23/2012 31.72 32.06 30.92 31.62 4561
7/20/2012 32.60 33.10 32.09 32.62 6600
7/19/2012 33.17 33.37 32.19 32.85 7718
7/18/2012 32.29 33.88 32.29 33.22 7319
7/17/2012 33.00 33.00 31.50 32.32 7516
7/16/2012 34.02 34.10 32.57 32.84 7809
7/13/2012 34.12 34.81 33.92 34.56 2907
7/12/2012 34.27 34.31 33.27 34.06 4681
7/11/2012 35.33 35.64 34.36 34.67 3683
7/10/2012 35.47 35.92 34.99 35.22 4840
7/9/2012 35.62 35.88 35.15 35.37 5054
7/6/2012 35.86 35.95 35.16 35.84 4270
7/5/2012 36.18 37.02 35.60 36.31 4549
7/3/2012 35.49 36.98 35.46 36.41 5057
7/2/2012 34.58 36.15 34.18 35.56 10343
6/29/2012 33.82 34.60 33.13 34.36 6995
6/28/2012 32.11 33.41 31.82 32.95 7189
6/27/2012 31.51 32.95 31.49 32.75 8846
6/26/2012 31.59 31.79 30.64 31.41 11980
6/25/2012 33.48 33.51 29.77 30.20 17029
6/22/2012 33.92 34.24 33.25 34.07 10383
6/21/2012 34.66 34.87 33.33 33.41 5626
6/20/2012 34.25 34.88 34.13 34.81 5052
6/19/2012 33.37 34.72 33.31 34.37 6939
6/18/2012 32.88 33.47 32.75 33.26 4542
6/15/2012 32.55 33.36 32.46 33.28 5917
6/14/2012 32.98 33.19 32.11 32.77 4231
6/13/2012 33.74 34.17 32.56 32.99 8043
6/12/2012 33.39 33.94 32.78 33.90 4740
6/11/2012 35.00 35.08 33.00 33.04 4765
6/8/2012 33.40 34.75 32.94 34.60 6459
6/7/2012 35.29 35.65 33.42 33.52 7447
6/6/2012 35.00 35.30 34.55 34.95 9254
6/5/2012 33.07 35.27 32.91 34.75 10091
6/4/2012 33.45 33.73 32.51 33.24 8891
6/1/2012 33.64 34.78 33.16 33.40 10597
5/31/2012 34.66 34.96 33.92 34.68 10226
5/30/2012 34.69 35.11 34.15 34.77 11783
5/29/2012 33.98 34.44 33.29 34.42 6991
5/25/2012 32.88 33.48 32.62 33.31 5575
5/24/2012 34.11 34.15 32.52 33.00 6548
5/23/2012 33.26 34.16 32.74 34.11 9820
5/22/2012 34.56 34.56 33.44 33.76 5530
5/21/2012 33.89 34.80 33.13 34.74 5479
5/18/2012 34.44 34.76 33.45 33.59 10676
5/17/2012 34.46 35.70 34.30 34.49 12190
5/16/2012 36.40 36.45 34.25 34.31 17525
5/15/2012 36.08 37.17 35.85 36.11 11471
5/14/2012 36.40 36.70 36.01 36.14 12366
5/11/2012 36.49 37.87 36.40 36.97 14414
5/10/2012 36.80 37.11 36.29 36.96 8200
5/9/2012 36.98 36.98 35.64 36.63 13430
5/8/2012 36.27 37.04 35.40 36.72 23808
5/7/2012 35.10 36.11 34.95 36.00 10225
5/4/2012 34.93 35.81 34.51 35.24 13149
5/3/2012 35.65 35.80 34.47 34.95 9788
5/2/2012 34.36 35.86 34.27 35.80 19850
5/1/2012 34.22 35.20 32.81 34.82 64342
4/30/2012 30.23 31.30 30.00 30.19 25413
4/27/2012 28.75 30.49 28.55 30.35 18478
4/26/2012 27.07 28.73 26.91 28.68 15688
4/25/2012 27.11 27.57 26.50 26.83 11536
4/24/2012 26.86 27.21 26.51 26.65 7096
4/23/2012 27.23 27.36 26.65 26.89 10276
4/20/2012 29.65 29.70 27.66 27.73 10504
4/19/2012 28.40 29.79 28.40 29.07 15845
4/18/2012 27.87 28.38 27.45 28.28 9920
4/17/2012 27.74 28.69 27.50 28.27 7188
4/16/2012 28.49 29.07 27.24 27.50 10157
4/13/2012 27.96 30.36 27.94 28.30 20158
4/12/2012 27.24 28.61 27.18 28.05 10438
4/11/2012 26.77 27.25 26.65 27.14 9508
4/10/2012 27.09 27.42 26.34 26.54 10225
4/9/2012 26.63 27.00 26.20 26.90 11642
4/5/2012 26.98 27.42 26.65 27.19 9211
4/4/2012 28.06 28.52 26.93 27.20 13358
4/3/2012 29.36 29.51 28.36 28.52 6886
4/2/2012 28.44 29.43 28.20 29.34 11024
3/30/2012 28.73 29.21 28.03 28.60 9578
3/29/2012 28.42 29.01 27.95 28.44 13106
3/28/2012 29.85 29.94 28.32 28.65 16142
3/27/2012 30.84 31.05 29.72 29.83 9036
3/26/2012 30.61 30.99 29.85 30.75 8919
3/23/2012 29.85 30.45 29.29 30.35 11326
3/22/2012 30.03 30.83 29.14 29.42 10708
3/21/2012 31.00 31.22 30.43 30.50 9873
3/20/2012 31.22 31.57 30.00 31.03 23139
3/19/2012 32.66 33.02 32.08 32.60 9540
3/16/2012 33.23 33.70 32.80 32.93 11802
3/15/2012 32.00 33.71 31.64 33.40 30254
Marketplace
Trading Center