$30.85 0.00 (%) Veeco Instruments Inc - NASDAQ

Oct. 29, 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
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
3/5/201227.8927.9527.4527.69572,305
3/2/201228.5129.2327.9728.01730,728
3/1/201226.7929.0326.6428.571,191,822
2/29/201227.9428.0827.0127.041,056,603
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
2/17/201228.6529.9028.5029.421,415,401
2/16/201227.5728.4027.4628.35488,450
2/15/201228.3028.9427.5227.641,487,022
2/14/201228.0028.1927.2427.611,160,905
2/13/201228.5828.9627.6228.091,047,485
2/10/201227.8228.4627.5028.361,406,961
2/9/201227.5928.3027.2028.281,276,381
2/8/201227.5128.0427.1227.571,061,379
2/7/201227.3028.6826.4827.362,930,767
2/6/201227.2427.4726.4627.142,003,308
2/3/201226.4827.3126.1727.172,102,761
2/2/201225.6126.3625.5125.831,253,943
2/1/201224.5925.8324.4425.411,391,254
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
1/24/201224.2224.8023.9624.441,527,842
1/23/201226.4526.4524.9825.131,099,585
1/20/201225.6626.5725.3326.351,606,778
1/19/201224.4926.2124.2825.482,425,336
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center