$34.05 +0.27 (%) Veeco Instruments Inc - NASDAQ

Dec. 18, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
10/12/201127.1527.7326.6227.031,381,666
10/11/201126.3527.3326.0026.681,550,935
10/10/201127.3027.7826.6027.42930,874
10/7/201126.9228.2226.2526.911,672,512
10/6/201126.7127.1326.1126.761,678,432
10/5/201125.7827.5025.2026.971,994,362
10/4/201123.6625.9323.0625.902,575,495
10/3/201124.3625.0923.4924.013,066,651
9/30/201126.5126.7424.3924.402,689,945
9/29/201127.2427.9926.2227.171,587,932
9/28/201129.7730.1026.8426.941,866,037
9/27/201129.3130.8629.0129.581,998,350
9/26/201128.6128.8127.0828.551,638,692
9/23/201127.1428.8827.0628.691,865,604
9/22/201126.0227.8826.0027.532,550,846
9/21/201128.2828.8626.9927.001,311,516
9/20/201129.8130.2128.0328.121,562,959
9/19/201129.8130.3329.1429.671,922,245
9/16/201131.0531.4730.3830.491,752,379
9/15/201131.0433.2028.8431.814,869,972
9/14/201133.5333.8332.9233.23903,279
9/13/201132.7833.5132.5033.061,015,484
9/12/201130.7832.8430.7232.691,229,886
9/9/201132.4432.6930.8031.432,222,145
9/8/201133.6434.4132.6032.821,023,186
9/7/201133.2034.2832.9033.811,052,199
9/6/201132.1232.6531.6732.541,275,555
9/2/201133.6034.5932.7233.001,436,367
9/1/201136.2336.4434.3334.661,367,257
8/31/201137.5037.5036.0836.36765,679
8/30/201137.0137.6536.3736.78880,697
8/29/201136.1137.3635.6937.31598,518
8/26/201134.1235.7533.7435.46655,219
8/25/201135.5436.3834.4734.56699,055
8/24/201136.4936.9534.9035.661,290,531
8/23/201134.6037.4734.1836.441,615,749
8/22/201135.1835.4933.4734.211,433,265
8/19/201133.2034.9432.7834.462,151,297
8/18/201133.0534.1432.6533.572,206,261
8/17/201134.9535.0133.7534.512,865,453
8/16/201137.1837.3335.0235.551,471,492
8/15/201136.8437.9336.7537.501,173,779
8/12/201137.6237.8036.1436.47917,728
8/11/201135.9937.6335.6037.091,561,504
8/10/201135.0336.9234.1335.642,580,898
8/9/201133.9935.5833.6435.582,369,517
8/8/201133.7535.5732.7533.213,204,333
8/5/201135.3936.1934.0235.392,628,623
8/4/201136.0136.0134.6134.993,150,876
8/3/201136.7437.3735.7336.432,425,728
8/2/201138.5239.6335.9336.154,511,424
8/1/201140.2240.4138.7039.052,206,498
7/29/201138.5939.9438.5039.793,744,707
7/28/201140.1541.3839.5040.942,757,639
7/27/201141.6041.6339.7039.951,970,254
7/26/201140.9243.0040.7941.902,040,361
7/25/201140.8541.5640.4740.681,119,040
7/22/201140.7042.2539.7041.171,480,004
7/21/201140.0041.1539.7040.742,047,155
7/20/201140.7541.1939.6940.062,230,499
7/19/201140.4141.6240.4041.591,655,909
7/18/201140.5541.2939.2940.051,454,688
7/15/201141.0141.3840.5041.291,413,789
7/14/201143.0743.7840.6340.872,199,729
7/13/201143.0143.4342.0742.811,959,854
7/12/201142.7443.8941.8842.881,918,885
7/11/201143.7344.8042.6742.871,420,595
7/8/201144.0344.9442.7444.841,917,013
7/7/201144.2745.5544.0544.982,957,285
7/6/201146.5347.0243.2543.794,348,823
7/5/201148.0048.2546.4347.211,893,872
7/1/201148.4049.7847.7748.591,068,200
6/30/201147.3149.3047.2548.411,322,582
6/29/201147.9947.9946.3647.051,102,229
6/28/201147.4248.3447.0047.601,533,952
6/27/201145.8347.1945.5146.791,779,920
6/24/201147.9248.2246.6747.011,537,353
6/23/201148.0448.1646.5448.042,379,116
6/22/201150.6650.9948.7748.791,141,305
6/21/201149.9051.1449.5050.741,193,157
6/20/201150.0050.2548.7249.001,125,747
6/17/201152.5052.9050.0050.281,611,719
6/16/201151.5852.3150.9451.971,331,645
6/15/201151.5252.3651.4551.611,130,184
6/14/201151.8152.1751.3351.821,071,319
6/13/201152.7153.4550.9751.031,064,335
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
6/3/201154.0654.6553.0153.411,046,534
6/2/201154.9856.2954.3755.88758,421
6/1/201157.0957.3954.8355.031,565,683
5/31/201155.2357.6755.2057.591,322,027
5/27/201154.7856.1954.6255.071,205,953
5/26/201154.2754.6553.5554.18835,755
5/25/201153.5055.1353.1254.721,055,723
5/24/201154.6955.0053.3953.47928,232
5/23/201153.6555.0053.5054.211,039,050
Trading Center