Veeco Instruments Inc $34.78

down -0.93


19/9/2014 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
9/20/201235.8135.8835.0235.06594,308
9/19/201236.3836.6535.7536.02483,991
9/18/201235.8936.3835.6336.35439,479
9/17/201237.3237.3735.8236.07613,090
9/14/201236.8238.3936.6437.76632,335
9/13/201235.8136.9635.6036.59388,151
9/12/201235.9336.4535.1636.03443,845
9/11/201235.5436.5035.5435.81909,602
9/10/201235.8836.2935.4935.54637,811
9/7/201234.9536.1434.7236.00572,165
9/6/201234.5435.2734.4134.98690,556
9/5/201234.8434.8433.9134.13470,550
9/4/201234.2335.0333.6034.68376,474
8/31/201234.1834.5833.4934.30633,439
8/30/201234.8335.0333.8033.87471,726
8/29/201234.7035.4234.5035.06681,503
8/28/201233.4534.7333.0734.681,319,147
8/27/201233.2533.6232.5533.45595,139
8/24/201233.1533.7332.8333.02527,015
8/23/201233.3233.5032.7433.20526,075
8/22/201234.1334.3732.9433.421,008,735
8/21/201234.2335.5433.9634.22945,176
8/20/201235.6436.1133.6433.841,290,604
8/17/201236.6236.7735.6136.15689,120
8/16/201235.5936.3935.3836.30535,267
8/15/201234.9336.1934.9035.60826,541
8/14/201236.0036.3434.9335.17597,490
8/13/201236.3236.4735.0935.81985,653
8/10/201238.0438.1637.3537.77513,565
8/9/201237.8038.3537.8038.11655,619
8/8/201236.7238.1136.1937.89863,495
8/7/201236.7037.5036.2137.10717,167
8/6/201234.0036.8634.0036.46844,224
8/3/201234.3934.9833.7434.471,007,664
8/2/201234.4535.0333.6033.871,085,889
8/1/201235.8135.8434.1234.601,048,750
7/31/201235.0035.7434.6935.71986,520
7/30/201234.3635.1034.0034.851,447,136
7/27/201233.6534.8230.7034.501,642,951
7/26/201231.9735.0131.9733.741,773,407
7/25/201231.6232.0830.6830.76783,814
7/24/201231.8232.1131.0431.38681,296
7/23/201231.7232.0630.9231.62456,041
7/20/201232.6033.1032.0932.62659,999
7/19/201233.1733.3732.1932.85771,715
7/18/201232.2933.8832.2933.22731,858
7/17/201233.0033.0031.5032.32751,527
7/16/201234.0234.1032.5732.84780,851
7/13/201234.1234.8133.9234.56290,623
7/12/201234.2734.3133.2734.06468,053
7/11/201235.3335.6434.3634.67368,298
7/10/201235.4735.9234.9935.22483,968
7/9/201235.6235.8835.1535.37505,342
7/6/201235.8635.9535.1635.84426,955
7/5/201236.1837.0235.6036.31454,830
7/3/201235.4936.9835.4636.41505,622
7/2/201234.5836.1534.1835.561,034,283
6/29/201233.8234.6033.1334.36699,406
6/28/201232.1133.4131.8232.95718,895
6/27/201231.5132.9531.4932.75884,504
6/26/201231.5931.7930.6431.411,198,017
6/25/201233.4833.5129.7730.201,702,847
6/22/201233.9234.2433.2534.071,038,205
6/21/201234.6634.8733.3333.41562,550
6/20/201234.2534.8834.1334.81505,150
6/19/201233.3734.7233.3134.37693,824
6/18/201232.8833.4732.7533.26454,160
6/15/201232.5533.3632.4633.28591,606
6/14/201232.9833.1932.1132.77423,059
6/13/201233.7434.1732.5632.99806,446
6/12/201233.3933.9432.7833.90473,925
6/11/201235.0035.0833.0033.04476,403
6/8/201233.4034.7532.9434.60645,876
6/7/201235.2935.6533.4233.52744,686
6/6/201235.0035.3034.5534.95925,372
6/5/201233.0735.2732.9134.751,009,017
6/4/201233.4533.7332.5133.24889,011
6/1/201233.6434.7833.1633.401,059,665
5/31/201234.6634.9633.9234.681,022,533
5/30/201234.6935.1134.1534.771,178,211
5/29/201233.9834.4433.2934.42699,063
5/25/201232.8833.4832.6233.31557,472
5/24/201234.1134.1532.5233.00654,791
5/23/201233.2634.1632.7434.11981,530
5/22/201234.5634.5633.4433.76552,970
5/21/201233.8934.8033.1334.74547,838
5/18/201234.4434.7633.4533.591,067,563
5/17/201234.4635.7034.3034.491,218,918
5/16/201236.4036.4534.2534.311,752,473
5/15/201236.0837.1735.8536.111,147,066
5/14/201236.4036.7036.0136.141,236,598
5/11/201236.4937.8736.4036.971,441,400
5/10/201236.8037.1136.2936.96820,371
5/9/201236.9836.9835.6436.631,342,911
5/8/201236.2737.0435.4036.722,380,719
5/7/201235.1036.1134.9536.001,022,458
5/4/201234.9335.8134.5135.241,314,884
5/3/201235.6535.8034.4734.95978,746
5/2/201234.3635.8634.2735.801,984,906
5/1/201234.2335.2032.8134.826,434,330
Trading Center