VEECO INSTRUMENTS $37.83

up +0.99


20/5/2013 04:20 PM  |  NASDAQ : VECO  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

VECO historical data

Date Open High Low Close Volume
12/29/2010 43.60 44.00 42.92 43.11 9170
12/28/2010 43.53 43.75 42.35 43.59 11477
12/27/2010 43.57 43.57 42.13 43.25 11120
12/23/2010 42.57 44.24 42.40 43.24 31555
12/22/2010 40.35 41.79 40.00 41.51 22527
12/21/2010 41.39 41.55 40.03 40.36 30342
12/20/2010 41.23 42.10 40.10 41.76 26205
12/17/2010 41.47 41.50 40.28 40.51 30149
12/16/2010 43.42 44.20 39.54 40.08 70286
12/15/2010 42.42 44.42 42.40 42.78 38336
12/14/2010 47.00 48.16 41.45 42.19 95052
12/13/2010 49.29 50.95 48.95 49.97 34646
12/10/2010 46.53 48.69 46.11 48.43 28322
12/9/2010 46.55 46.55 45.61 46.32 10972
12/8/2010 47.70 48.79 45.54 45.94 29848
12/7/2010 47.96 47.98 46.43 46.69 11292
12/6/2010 46.68 47.62 46.20 47.14 12690
12/3/2010 44.72 47.68 44.58 46.65 25486
12/2/2010 45.00 45.75 44.88 45.07 12319
12/1/2010 44.77 45.64 43.84 44.95 17751
11/30/2010 44.79 44.96 43.91 43.98 19023
11/29/2010 43.92 45.85 43.48 45.70 23036
11/26/2010 44.92 45.25 43.91 44.09 10988
11/24/2010 42.65 44.88 42.53 44.84 19629
11/23/2010 42.65 42.86 41.68 42.14 15103
11/22/2010 42.86 43.72 42.51 43.64 11888
11/19/2010 43.17 43.32 42.11 42.45 15049
11/18/2010 42.69 43.65 42.49 43.11 11911
11/17/2010 41.84 42.97 41.16 41.72 11192
11/16/2010 42.52 43.42 40.84 41.62 13514
11/15/2010 42.88 43.69 42.24 42.48 10865
11/12/2010 43.39 43.65 42.01 42.12 11548
11/11/2010 42.80 44.34 41.88 43.80 10291
11/10/2010 45.21 45.21 43.22 43.83 14949
11/9/2010 46.25 46.25 44.34 44.63 13342
11/8/2010 44.51 46.24 44.32 45.73 23183
11/5/2010 44.03 44.50 43.51 44.00 13919
11/4/2010 42.87 44.35 42.81 44.09 27571
11/3/2010 42.00 42.45 41.20 42.43 11907
11/2/2010 40.70 42.55 40.48 41.93 19342
11/1/2010 41.51 41.60 40.02 40.11 17592
10/29/2010 38.36 41.85 38.36 41.50 29868
10/28/2010 38.63 39.49 38.27 38.82 14367
10/27/2010 37.37 39.14 37.37 38.98 19823
10/26/2010 37.40 39.70 37.21 37.71 49212
10/25/2010 39.74 40.41 38.75 39.94 38185
10/22/2010 38.30 39.91 37.92 39.08 15365
10/21/2010 39.19 39.87 37.51 38.26 14057
10/20/2010 36.00 38.81 35.27 38.64 29873
10/19/2010 38.50 39.56 36.86 37.21 28481
10/18/2010 40.71 40.71 38.58 39.06 17915
10/15/2010 41.51 41.75 39.61 40.43 16301
10/14/2010 40.41 42.30 40.25 40.85 24146
10/13/2010 38.45 41.74 38.41 41.03 48237
10/12/2010 36.95 37.44 36.54 37.03 12415
10/11/2010 36.25 37.75 36.09 37.06 31427
10/8/2010 35.22 36.54 34.62 36.51 18874
10/7/2010 35.60 35.77 35.06 35.50 13131
10/6/2010 36.08 36.33 35.00 35.33 14850
10/5/2010 34.09 36.27 34.08 36.25 26498
10/4/2010 34.03 34.14 32.89 33.71 19477
10/1/2010 35.47 35.59 33.81 34.23 17551
9/30/2010 36.20 36.24 34.49 34.87 19934
9/29/2010 36.53 37.71 35.90 36.00 27999
9/28/2010 35.82 37.39 35.00 36.84 19040
9/27/2010 36.30 36.30 35.08 35.52 16254
9/24/2010 35.81 36.75 35.70 36.35 12748
9/23/2010 34.76 36.02 34.25 34.92 16153
9/22/2010 35.33 35.90 34.22 35.02 11325
9/21/2010 36.35 36.52 35.08 35.32 15974
9/20/2010 35.36 36.72 35.24 36.48 15391
9/17/2010 35.03 35.70 34.37 35.36 20980
9/16/2010 35.72 35.83 33.61 34.85 31074
9/15/2010 35.14 36.25 34.85 36.09 16385
9/14/2010 34.51 36.60 33.88 35.47 26002
9/13/2010 34.01 34.34 33.54 33.98 13962
9/10/2010 33.92 34.00 32.83 33.37 14399
9/9/2010 34.06 34.33 33.03 33.82 20353
9/8/2010 35.96 36.29 33.02 33.44 48775
9/7/2010 36.37 36.74 35.87 36.47 15976
9/3/2010 36.91 37.36 35.52 36.55 24215
9/2/2010 34.39 36.31 34.35 36.20 23854
9/1/2010 34.34 34.81 33.85 34.37 21053
8/31/2010 33.87 34.50 32.83 33.23 19288
8/30/2010 34.26 35.32 33.89 34.06 20773
8/27/2010 32.87 34.72 32.12 34.35 30303
8/26/2010 32.92 33.97 32.12 32.23 27378
8/25/2010 31.95 33.09 31.43 32.30 55710
8/24/2010 30.86 31.73 30.25 31.02 32284
8/23/2010 32.76 32.84 31.00 31.11 20204
8/20/2010 32.30 33.04 32.27 32.63 16489
8/19/2010 32.72 33.40 32.51 32.60 20198
8/18/2010 33.27 33.85 32.55 32.84 22884
8/17/2010 32.97 33.81 32.85 33.12 34248
8/16/2010 31.66 33.20 30.92 32.28 37384
8/13/2010 33.95 33.98 31.23 31.29 49449
8/12/2010 31.74 32.54 30.88 31.65 51140
8/11/2010 35.61 35.70 31.64 32.12 91234
8/10/2010 36.56 37.93 36.10 37.06 35139
8/9/2010 39.09 39.26 36.17 37.17 51616
Marketplace
Trading Center