VEECO INSTRUMENTS $40.00

up +0.25


23/5/2013 10:23 AM  |  NASDAQ : VECO  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

VECO historical data

Date Open High Low Close Volume
10/17/2011 26.60 26.61 24.47 24.61 23516
10/14/2011 28.24 28.54 27.10 27.79 9181
10/13/2011 26.91 28.01 26.54 27.73 8761
10/12/2011 27.15 27.73 26.62 27.03 13817
10/11/2011 26.35 27.33 26.00 26.68 15510
10/10/2011 27.30 27.78 26.60 27.42 9308
10/7/2011 26.92 28.22 26.25 26.91 16726
10/6/2011 26.71 27.13 26.11 26.76 16785
10/5/2011 25.78 27.50 25.20 26.97 19944
10/4/2011 23.66 25.93 23.06 25.90 25755
10/3/2011 24.36 25.09 23.49 24.01 30667
9/30/2011 26.51 26.74 24.39 24.40 26897
9/29/2011 27.24 27.99 26.22 27.17 15880
9/28/2011 29.77 30.10 26.84 26.94 18661
9/27/2011 29.31 30.86 29.01 29.58 19984
9/26/2011 28.61 28.81 27.08 28.55 16387
9/23/2011 27.14 28.88 27.06 28.69 18657
9/22/2011 26.02 27.88 26.00 27.53 25509
9/21/2011 28.28 28.86 26.99 27.00 13116
9/20/2011 29.81 30.21 28.03 28.12 15630
9/19/2011 29.81 30.33 29.14 29.67 19223
9/16/2011 31.05 31.47 30.38 30.49 17524
9/15/2011 31.04 33.20 28.84 31.81 48700
9/14/2011 33.53 33.83 32.92 33.23 9033
9/13/2011 32.78 33.51 32.50 33.06 10155
9/12/2011 30.78 32.84 30.72 32.69 12294
9/9/2011 32.44 32.69 30.80 31.43 22222
9/8/2011 33.64 34.41 32.60 32.82 10216
9/7/2011 33.20 34.28 32.90 33.81 10514
9/6/2011 32.12 32.65 31.67 32.54 12756
9/2/2011 33.60 34.59 32.72 33.00 14364
9/1/2011 36.23 36.44 34.33 34.66 13673
8/31/2011 37.50 37.50 36.08 36.36 7657
8/30/2011 37.01 37.65 36.37 36.78 8807
8/29/2011 36.11 37.36 35.69 37.31 5986
8/26/2011 34.12 35.75 33.74 35.46 6553
8/25/2011 35.54 36.38 34.47 34.56 6991
8/24/2011 36.49 36.95 34.90 35.66 12906
8/23/2011 34.60 37.47 34.18 36.44 16137
8/22/2011 35.18 35.49 33.47 34.21 14327
8/19/2011 33.20 34.94 32.78 34.46 21513
8/18/2011 33.05 34.14 32.65 33.57 22063
8/17/2011 34.95 35.01 33.75 34.51 28655
8/16/2011 37.18 37.33 35.02 35.55 14715
8/15/2011 36.84 37.93 36.75 37.50 11738
8/12/2011 37.62 37.80 36.14 36.47 9178
8/11/2011 35.99 37.63 35.60 37.09 15616
8/10/2011 35.03 36.92 34.13 35.64 25809
8/9/2011 33.99 35.58 33.64 35.58 23695
8/8/2011 33.75 35.57 32.75 33.21 32036
8/5/2011 35.39 36.19 34.02 35.39 26287
8/4/2011 36.01 36.01 34.61 34.99 31508
8/3/2011 36.32 37.37 35.73 36.43 24258
8/2/2011 38.52 39.63 35.93 36.15 45108
8/1/2011 40.22 40.41 38.70 39.05 22065
7/29/2011 38.59 39.94 38.50 39.79 37446
7/28/2011 40.15 41.38 39.50 40.94 27577
7/27/2011 41.60 41.63 39.70 39.95 19702
7/26/2011 40.92 43.00 40.79 41.90 20404
7/25/2011 40.85 41.56 40.47 40.68 11191
7/22/2011 40.70 42.25 39.70 41.17 14801
7/21/2011 40.00 41.15 39.70 40.74 20472
7/20/2011 40.75 41.19 39.69 40.06 22305
7/19/2011 40.41 41.62 40.40 41.59 16560
7/18/2011 40.55 41.29 39.29 40.05 14547
7/15/2011 41.01 41.38 40.50 41.29 14142
7/14/2011 43.07 43.78 40.63 40.87 21998
7/13/2011 43.01 43.43 42.07 42.81 19599
7/12/2011 42.74 43.89 41.88 42.88 19189
7/11/2011 43.73 44.80 42.67 42.87 14206
7/8/2011 44.03 44.94 42.74 44.84 19171
7/7/2011 44.27 45.55 44.05 44.98 29560
7/6/2011 46.53 47.02 43.25 43.79 43489
7/5/2011 48.00 48.25 46.43 47.21 18939
7/1/2011 48.40 49.78 47.77 48.59 10682
6/30/2011 47.31 49.30 47.25 48.41 13226
6/29/2011 47.99 47.99 46.36 47.05 11023
6/28/2011 47.42 48.34 47.00 47.60 15340
6/27/2011 45.83 47.19 45.51 46.79 17800
6/24/2011 47.92 48.22 46.67 47.01 15374
6/23/2011 48.04 48.16 46.54 48.04 23792
6/22/2011 50.66 50.99 48.77 48.79 11414
6/21/2011 49.90 51.14 49.50 50.74 11932
6/20/2011 50.00 50.25 48.72 49.00 11258
6/17/2011 52.50 52.90 50.00 50.28 16116
6/16/2011 51.58 52.31 50.94 51.97 13317
6/15/2011 51.52 52.36 51.45 51.61 11302
6/14/2011 51.81 52.17 51.33 51.82 10714
6/13/2011 51.03 53.45 50.97 51.03 10644
6/10/2011 51.87 52.86 51.03 52.68 9444
6/9/2011 52.16 52.50 51.62 51.92 4270
6/8/2011 52.62 52.75 50.95 51.70 8707
6/7/2011 53.20 53.64 52.72 52.76 5731
6/6/2011 53.91 53.91 52.95 53.00 5739
6/3/2011 54.06 54.65 53.01 53.41 10463
6/2/2011 54.98 56.29 54.37 55.88 7584
6/1/2011 57.09 57.39 54.83 55.03 15657
5/31/2011 55.23 57.67 55.20 57.59 13221
5/27/2011 54.78 56.19 54.62 55.07 12060
5/26/2011 54.27 54.65 53.55 54.18 8358
Marketplace
Trading Center