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
6/28/201147.4248.3447.0047.601,533,950
6/27/201145.8347.1945.5146.791,779,920
6/24/201147.9248.2246.6747.011,537,350
6/23/201148.0448.1646.5448.042,379,120
6/22/201150.6650.9948.7748.791,141,300
6/21/201149.9051.1449.5050.741,193,160
6/20/201150.0050.2548.7249.001,125,750
6/17/201152.5052.9050.0050.281,611,720
6/16/201151.5852.3150.9451.971,331,640
6/15/201151.5252.3651.4551.611,130,180
6/14/201151.8152.1751.3351.821,071,320
6/13/201152.7153.4550.9751.031,064,340
6/10/201151.8752.8651.0352.68944,966
6/9/201152.1652.5051.6251.92426,956
6/8/201152.6252.7550.9551.70870,672
6/7/201153.2053.6452.7252.76573,040
6/6/201153.5853.9152.9553.00573,842
6/3/201154.0654.6553.0153.411,046,530
6/2/201154.9856.2954.3755.88758,421
6/1/201157.0957.3954.8355.031,565,680
5/31/201155.2357.6755.2057.591,322,030
5/27/201154.7856.1954.6255.071,205,950
5/26/201154.2754.6553.5554.18835,755
5/25/201153.5055.1353.1254.721,055,720
5/24/201154.6955.0053.3953.47928,232
5/23/201153.6555.0053.5054.211,039,050
5/20/201154.7755.2654.5354.791,103,840
5/19/201155.2156.0554.6955.111,619,180
5/18/201151.8355.7851.8355.192,498,860
5/17/201152.0553.6151.5251.641,409,050
5/16/201151.3654.1450.9252.461,714,600
5/13/201152.0752.9150.9951.62826,914
5/12/201150.8452.4450.1352.11882,827
5/11/201151.7252.2850.2750.621,024,200
5/10/201151.4752.8650.9251.801,275,780
5/9/201151.2051.3749.5750.93997,831
5/6/201150.7151.4850.0651.001,173,400
5/5/201149.4650.6749.0549.66926,994
5/4/201151.0151.3448.1749.961,592,050
5/3/201151.1852.4949.6350.611,259,570
5/2/201151.3552.2651.0351.571,248,520
4/29/201150.6051.3949.9551.13778,267
4/28/201150.9150.9449.1950.351,398,640
4/27/201150.2651.0049.6450.321,421,250
4/26/201149.5250.2448.2750.022,560,520
4/25/201147.7648.7247.1647.971,928,050
4/21/201148.1450.0048.1448.90808,397
4/20/201146.9948.7546.9548.701,156,690
4/19/201146.8646.9945.3846.511,453,980
4/18/201147.5047.7646.2546.811,182,850
4/15/201147.1648.0847.1647.501,121,880
4/14/201146.0747.7246.0747.481,035,240
4/13/201146.9047.3546.2246.701,300,900
4/12/201148.3748.5046.3546.471,257,170
4/11/201149.1649.8348.3948.64866,940
4/8/201149.8250.6648.7049.23736,379
4/7/201149.4250.1648.5549.66941,609
4/6/201150.5250.6548.5149.40848,952
4/5/201149.3250.6849.2049.701,043,530
4/4/201150.0250.6049.0949.69997,604
4/1/201151.0651.1149.2049.571,102,730
3/31/201151.5151.5850.3550.84645,303
3/30/201150.4451.9750.4351.27920,494
3/29/201149.5050.3648.8850.24585,803
3/28/201150.9051.2349.6149.72667,013
3/25/201150.1851.4949.7950.41973,746
3/24/201149.2450.1648.9550.011,066,070
3/23/201146.6049.1046.5248.801,562,400
3/22/201150.7851.0048.4549.331,098,970
3/21/201148.5351.0048.5350.841,650,110
3/18/201149.2049.4947.8648.061,101,220
3/17/201148.9949.7548.6548.80938,181
3/16/201148.7649.8947.2547.421,398,740
3/15/201145.2948.6445.0048.021,124,400
3/14/201146.3448.4946.2747.48827,999
3/11/201146.9947.7446.3347.12676,028
3/10/201147.7047.8846.2647.321,556,990
3/9/201148.2350.0047.5048.201,514,820
3/8/201147.6549.5546.8048.521,293,860
3/7/201148.1548.4846.9547.821,522,240
3/4/201148.3948.3946.3047.04778,893
3/3/201147.9648.4047.2947.64801,750
3/2/201146.4048.6446.2146.96900,553
3/1/201148.4149.0045.8546.461,305,480
2/28/201148.8648.9847.4547.581,197,300
2/25/201148.5648.7347.4348.401,235,560
2/24/201146.4548.4946.1048.301,370,490
2/23/201147.4147.6844.5945.921,778,990
2/22/201148.2849.1046.9447.041,975,580
2/18/201151.6651.9148.8449.122,045,600
2/17/201151.9653.1851.0152.701,292,370
2/16/201150.7951.7250.3951.311,200,270
2/15/201152.0052.6049.6950.001,860,040
2/14/201152.1853.3151.6052.022,153,280
2/11/201149.7552.4948.2552.473,230,290
2/10/201146.3949.8946.3149.492,089,440
2/9/201147.4248.1646.9547.371,473,300
2/8/201145.2848.2845.2847.694,827,990
2/7/201145.4646.2644.8245.142,312,250
2/4/201144.0244.9543.6044.57842,824
Trading Center