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
3/14/2012 29.88 30.50 29.75 29.98 8229
3/13/2012 29.58 30.33 29.58 30.05 8240
3/12/2012 29.89 29.89 28.99 29.45 7812
3/9/2012 28.41 29.88 28.39 29.81 9151
3/8/2012 27.50 28.49 27.19 28.49 7992
3/7/2012 26.70 27.56 26.49 27.36 7338
3/6/2012 27.23 27.36 26.28 26.45 13392
3/5/2012 27.89 27.95 27.45 27.69 5724
3/2/2012 28.51 29.23 27.97 28.01 7308
3/1/2012 26.79 29.03 26.64 28.57 11919
2/29/2012 27.94 28.08 27.01 27.04 10567
2/28/2012 27.90 28.25 27.56 27.90 11296
2/27/2012 28.33 28.44 27.66 27.99 8661
2/24/2012 29.49 29.54 28.71 28.83 6559
2/23/2012 28.59 29.40 28.15 29.38 8400
2/22/2012 28.92 29.53 28.35 28.49 7531
2/21/2012 29.63 29.98 28.73 28.89 8342
2/17/2012 28.65 29.90 28.50 29.42 14154
2/16/2012 27.57 28.40 27.46 28.35 4885
2/15/2012 28.30 28.94 27.52 27.64 14871
2/14/2012 28.00 28.19 27.24 27.61 11610
2/13/2012 28.58 28.96 27.62 28.09 10475
2/10/2012 27.82 28.46 27.50 28.36 14070
2/9/2012 27.59 28.30 27.20 28.28 12764
2/8/2012 27.51 28.04 27.12 27.57 10614
2/7/2012 27.30 28.68 26.48 27.36 29308
2/6/2012 27.24 27.47 26.46 27.14 20018
2/3/2012 26.48 27.31 26.17 27.17 21028
2/2/2012 25.61 26.36 25.51 25.83 12540
2/1/2012 24.59 25.83 24.44 25.41 13912
1/31/2012 24.50 24.83 24.00 24.41 8264
1/30/2012 24.08 24.70 23.70 24.25 9314
1/27/2012 23.97 24.52 23.75 24.37 8976
1/26/2012 24.44 24.90 23.74 24.07 10642
1/25/2012 24.50 24.86 24.00 24.31 9006
1/24/2012 24.22 24.80 23.96 24.44 15279
1/23/2012 26.45 26.45 24.98 25.13 10996
1/20/2012 25.66 26.57 25.33 26.35 16068
1/19/2012 24.49 26.21 24.28 25.48 24254
1/18/2012 23.00 24.45 22.93 24.44 14050
1/17/2012 22.90 23.54 22.63 23.11 9452
1/13/2012 23.17 23.53 22.60 22.84 8684
1/12/2012 23.56 23.75 22.63 23.58 10446
1/11/2012 22.50 23.55 22.34 23.48 14127
1/10/2012 23.28 23.31 22.50 22.63 10836
1/9/2012 22.93 23.57 22.70 22.88 13456
1/6/2012 22.97 23.07 22.21 22.70 17421
1/5/2012 21.55 23.24 21.50 22.88 18448
1/4/2012 21.46 21.62 21.12 21.52 6811
1/3/2012 21.50 22.08 21.25 21.46 15531
12/30/2011 20.89 21.19 20.57 20.80 13836
12/29/2011 20.93 21.42 20.76 20.98 10392
12/28/2011 21.32 21.50 20.74 20.84 8257
12/27/2011 21.20 21.52 20.75 21.31 9945
12/23/2011 21.56 21.71 20.95 21.32 8931
12/22/2011 21.47 21.94 20.35 21.47 21544
12/21/2011 22.23 22.23 20.82 21.34 17791
12/20/2011 22.08 22.80 21.83 22.27 11901
12/19/2011 22.36 22.46 21.57 21.68 11839
12/16/2011 22.50 23.51 22.05 22.29 13572
12/15/2011 22.52 22.89 22.00 22.23 12299
12/14/2011 22.00 22.45 21.66 22.13 17640
12/13/2011 23.23 23.42 22.09 22.22 10914
12/12/2011 23.25 23.50 22.52 23.08 11924
12/9/2011 23.20 23.94 22.76 23.74 14079
12/8/2011 25.16 25.49 23.06 23.17 16114
12/7/2011 25.12 25.94 24.82 25.60 7077
12/6/2011 26.21 26.29 25.23 25.59 8085
12/5/2011 26.07 26.40 25.63 26.24 9127
12/2/2011 25.64 26.02 25.21 25.53 11225
12/1/2011 24.76 25.40 24.61 25.14 16408
11/30/2011 24.08 25.05 24.08 24.89 16802
11/29/2011 23.54 23.67 22.91 23.13 8766
11/28/2011 23.47 24.28 23.10 23.51 17403
11/25/2011 22.45 23.15 21.99 22.04 5422
11/23/2011 23.15 23.45 22.49 22.66 11407
11/22/2011 23.85 24.15 23.23 23.30 9567
11/21/2011 24.29 24.34 23.05 23.75 14843
11/18/2011 24.45 25.19 24.09 24.37 16468
11/17/2011 25.13 25.56 23.87 24.28 17328
11/16/2011 25.92 26.21 25.10 25.25 20095
11/15/2011 26.83 27.12 25.54 26.34 20150
11/14/2011 28.45 28.62 26.95 27.07 13073
11/11/2011 27.82 29.27 27.60 28.74 14481
11/10/2011 27.34 28.06 26.55 27.41 14279
11/9/2011 27.74 28.00 26.94 27.02 18757
11/8/2011 28.99 29.46 27.80 28.67 14104
11/7/2011 29.06 29.77 28.25 28.65 17967
11/4/2011 26.75 31.69 26.75 29.20 70006
11/3/2011 26.28 26.77 25.51 26.51 19831
11/2/2011 25.71 25.71 24.72 25.40 12468
11/1/2011 25.86 26.43 25.13 25.26 16910
10/31/2011 27.95 28.00 26.52 26.69 15330
10/28/2011 28.32 28.51 27.83 28.13 9649
10/27/2011 26.58 29.16 26.43 28.42 23880
10/26/2011 26.03 26.29 24.12 25.47 23139
10/25/2011 25.52 26.95 25.51 25.66 28810
10/24/2011 25.20 27.94 25.20 27.05 24893
10/21/2011 26.14 26.70 24.80 25.44 15016
10/20/2011 25.32 26.08 25.06 26.04 14629
Marketplace
Trading Center