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
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
4/30/201230.2331.3030.0030.192,554,480
4/27/201228.7530.4928.5530.351,845,831
4/26/201227.0728.7326.9128.681,569,101
4/25/201227.1127.5726.5026.831,153,576
4/24/201226.8627.2126.5126.65709,523
4/23/201227.2327.3626.6526.891,027,511
4/20/201229.6529.7027.6627.731,050,317
4/19/201228.4029.7928.4029.071,584,438
4/18/201227.8728.3827.4528.28991,999
4/17/201227.7428.6927.5028.27718,949
4/16/201228.4929.0727.2427.501,015,650
4/13/201227.9630.3627.9428.302,015,792
4/12/201227.2428.6127.1828.051,043,777
4/11/201226.7727.2526.6527.14950,776
4/10/201227.0927.4226.3426.541,022,418
4/9/201226.6327.0026.2026.901,164,194
4/5/201226.9827.4226.6527.19921,093
4/4/201228.0628.5226.9327.201,335,774
4/3/201229.3629.5128.3628.52688,505
4/2/201228.4429.4328.2029.341,102,339
3/30/201228.7329.2128.0328.60957,746
3/29/201228.4229.0127.9528.441,310,576
3/28/201229.8529.9428.3228.651,614,121
3/27/201230.8431.0529.7229.83903,631
3/26/201230.6130.9929.8530.75892,322
3/23/201229.8530.4529.2930.351,132,504
3/22/201230.0330.8329.1429.421,070,780
3/21/201231.0031.2230.4330.50987,235
3/20/201231.2231.5730.0031.032,313,830
3/19/201232.6633.0232.0832.60953,973
3/16/201233.2333.7032.8032.931,180,158
3/15/201232.0033.7131.6433.403,025,395
3/14/201229.8830.5029.7529.98822,872
3/13/201229.5830.3329.5830.05823,962
3/12/201229.8929.8928.9929.45781,143
3/9/201228.4129.8828.3929.81915,022
3/8/201227.5028.4927.1928.49799,135
3/7/201226.7027.5626.4927.36733,782
3/6/201227.2327.3626.2826.451,339,137
Trading Center