Veeco Instruments Inc $40.81

up +1.25


17/4/2014 08:10 PM  |  NASDAQ : VECO  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
4/13/201227.9630.3627.9428.302,015,790
4/12/201227.2428.6127.1828.051,043,780
4/11/201226.7727.2526.6527.14950,776
4/10/201227.0927.4226.3426.541,022,420
4/9/201226.6327.0026.2026.901,164,190
4/5/201226.9827.4226.6527.19921,093
4/4/201228.0628.5226.9327.201,335,770
4/3/201229.3629.5128.3628.52688,505
4/2/201228.4429.4328.2029.341,102,340
3/30/201228.7329.2128.0328.60957,746
3/29/201228.4229.0127.9528.441,310,580
3/28/201229.8529.9428.3228.651,614,120
3/27/201230.8431.0529.7229.83903,631
3/26/201230.6130.9929.8530.75892,322
3/23/201229.8530.4529.2930.351,132,500
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
3/16/201233.2333.7032.8032.931,180,160
3/15/201232.0033.7131.6433.403,025,400
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
3/6/201227.2327.3626.2826.451,339,140
3/5/201227.8927.9527.4527.69572,305
3/2/201228.5129.2327.9728.01730,728
3/1/201226.7929.0326.6428.571,191,820
2/29/201227.9428.0827.0127.041,056,600
2/28/201227.9028.2527.5627.901,129,600
2/27/201228.3328.4427.6627.99866,012
2/24/201229.4929.5428.7128.83655,872
2/23/201228.5929.4028.1529.38839,929
2/22/201228.9229.5328.3528.49753,041
2/21/201229.6329.9828.7328.89834,155
2/17/201228.6529.9028.5029.421,415,400
2/16/201227.5728.4027.4628.35488,450
2/15/201228.3028.9427.5227.641,487,020
2/14/201228.0028.1927.2427.611,160,900
2/13/201228.5828.9627.6228.091,047,480
2/10/201227.8228.4627.5028.361,406,960
2/9/201227.5928.3027.2028.281,276,380
2/8/201227.5128.0427.1227.571,061,380
2/7/201227.3028.6826.4827.362,930,770
2/6/201227.2427.4726.4627.142,003,310
2/3/201226.4827.3126.1727.172,102,760
2/2/201225.6126.3625.5125.831,253,940
2/1/201224.5925.8324.4425.411,391,250
1/31/201224.5024.8324.0024.41826,332
1/30/201224.0824.7023.7024.25931,533
1/27/201223.9724.5223.7524.37897,573
1/26/201224.4424.9023.7424.071,064,190
1/25/201224.5024.8624.0024.31900,573
1/24/201224.2224.8023.9624.441,527,840
1/23/201226.4526.4524.9825.131,099,580
1/20/201225.6626.5725.3326.351,606,780
1/19/201224.4926.2124.2825.482,425,340
1/18/201223.0024.4522.9324.441,405,000
1/17/201222.9023.5422.6323.11945,176
1/13/201223.1723.5322.6022.84868,377
1/12/201223.5623.7522.6323.581,044,570
1/11/201222.5023.5522.3423.481,412,690
1/10/201223.2823.3122.5022.631,083,540
1/9/201222.9323.5722.7022.881,345,550
1/6/201222.9723.0722.2122.701,742,080
1/5/201221.5523.2421.5022.881,844,760
1/4/201221.4621.6221.1221.52681,008
1/3/201221.5022.0821.2521.461,553,080
12/30/201120.8921.1920.5720.801,383,580
12/29/201120.9321.4220.7620.981,039,160
12/28/201121.3221.5020.7420.84825,652
12/27/201121.2021.5220.7521.31994,478
12/23/201121.5621.7120.9521.32893,006
12/22/201121.4721.9420.3521.472,154,620
12/21/201122.2322.2320.8221.341,779,010
12/20/201122.0822.8021.8322.271,190,090
12/19/201122.3622.4621.5721.681,183,900
12/16/201122.5023.5122.0522.291,357,170
12/15/201122.5222.8922.0022.231,229,870
12/14/201122.0022.4521.6622.131,764,160
12/13/201123.2323.4222.0922.221,091,850
12/12/201123.2523.5022.5223.081,192,390
12/9/201123.2023.9422.7623.741,408,000
12/8/201125.1625.4923.0623.171,611,590
12/7/201125.1225.9424.8225.60707,671
12/6/201126.2126.2925.2325.59808,454
12/5/201126.0726.4025.6326.24912,643
12/2/201125.6426.0225.2125.531,122,440
12/1/201124.7625.4024.6125.141,640,710
11/30/201124.0825.0524.0824.891,682,790
11/29/201123.5423.6722.9123.13876,510
11/28/201123.4724.2823.1023.511,740,280
11/25/201122.4523.1521.9922.04542,109
11/23/201123.1523.4522.4922.661,140,660
11/22/201123.8524.1523.2323.30957,576
11/21/201124.2924.3423.0523.751,484,300
11/18/201124.4525.1924.0924.371,646,730
Trading Center