$36.66 +0.19 (%) Veeco Instruments Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
11/30/201229.5929.5927.8828.46440,208
11/29/201229.5229.7528.9729.59366,182
11/28/201227.2829.5727.2029.46878,197
11/27/201227.4927.5426.8927.361,174,087
11/26/201227.6327.6826.9127.32655,696
11/23/201227.4527.8827.3127.66132,365
11/21/201227.4127.4527.0027.28312,933
11/20/201227.6027.7626.9727.11605,772
11/19/201227.8227.9627.4727.67388,220
11/16/201226.9927.7826.8827.49605,593
11/15/201227.1827.7526.1526.892,310,067
11/14/201230.0830.3029.0629.08680,335
11/13/201230.0030.4229.9930.00598,724
11/12/201230.2630.3929.9830.04331,080
11/9/201229.6530.6329.5230.17454,197
11/8/201230.6731.0129.5429.65540,587
11/7/201231.0531.4830.4330.79493,190
11/6/201231.5231.6631.3031.52378,082
11/5/201230.8031.5630.7131.49382,642
11/2/201231.5231.7230.7830.90642,833
11/1/201230.6731.8730.5231.45826,552
10/31/201230.4830.7330.2330.70375,198
10/26/201230.2130.3829.9630.37689,452
10/25/201230.5730.6330.0130.30430,102
10/24/201231.2531.2530.0030.27958,622
10/23/201227.0030.9926.8330.902,752,822
10/22/201229.4829.8828.7328.881,099,296
10/19/201230.0630.2829.3929.491,303,451
10/18/201230.1430.3329.9930.01827,422
10/17/201230.6130.8029.9930.101,162,559
10/16/201229.0230.0829.0230.06838,319
10/15/201228.7229.1928.5029.06598,556
10/12/201228.3028.8828.0528.75670,191
10/11/201228.1228.6728.0528.32506,921
10/10/201228.2129.0227.7827.87846,024
10/9/201229.0529.1328.3328.42903,359
10/8/201229.7829.7828.8729.01824,381
10/5/201230.6830.9429.8629.90538,650
10/4/201230.7430.8030.1930.59560,539
10/3/201230.8631.0230.4930.55683,943
10/2/201230.5331.0830.4730.79694,531
10/1/201230.2630.7330.0030.45712,456
9/28/201230.4530.6629.8530.00768,497
9/27/201230.6830.8930.2230.82493,818
9/26/201231.2431.2930.0430.54786,803
9/25/201231.7631.9530.4931.001,092,478
9/24/201233.3033.6630.9731.402,520,422
9/21/201235.6435.7234.9634.96804,695
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center