Veeco Instruments Inc $34.71

down -1.06


31/7/2014 04:00 PM  |  NASDAQ : VECO  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
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
5/20/201154.7755.2654.5354.791,103,837
5/19/201155.2156.0554.6955.111,619,181
5/18/201151.8355.7851.8355.192,498,859
5/17/201152.0553.6151.5251.641,409,052
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
5/11/201151.7252.2850.2750.621,024,203
5/10/201151.4752.8650.9251.801,275,778
5/9/201151.2051.3749.5750.93997,831
5/6/201150.7151.4850.0651.001,173,401
5/5/201149.4650.6749.0549.66926,994
5/4/201151.0151.3448.1749.961,592,051
5/3/201151.1852.4949.6350.611,259,574
5/2/201151.3552.2651.0351.571,248,517
4/29/201150.6051.3949.9551.13778,267
4/28/201150.9150.9449.1950.351,398,639
4/27/201150.2651.0049.6450.321,421,247
4/26/201149.5250.2448.2750.022,560,516
4/25/201147.7648.7247.1647.971,928,054
4/21/201148.1450.0048.1448.90808,397
4/20/201146.9948.7546.9548.701,156,690
4/19/201146.8646.9945.3846.511,453,982
4/18/201147.5047.7646.2546.811,182,847
4/15/201147.1648.0847.1647.501,121,875
4/14/201146.0747.7246.0747.481,035,242
4/13/201146.9047.3546.2246.701,300,900
4/12/201148.3748.5046.3546.471,257,167
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
4/1/201151.0651.1149.2049.571,102,729
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
3/24/201149.2450.1648.9550.011,066,074
3/23/201146.6049.1046.5248.801,562,403
3/22/201150.7851.0048.4549.331,098,970
3/21/201148.5351.0048.5350.841,650,110
3/18/201149.2049.4947.8648.061,101,221
3/17/201148.9949.7548.6548.80938,181
3/16/201148.7649.8947.2547.421,398,736
3/15/201145.2948.6445.0048.021,124,402
3/14/201146.3448.4946.2747.48827,999
3/11/201146.9947.7446.3347.12676,028
3/10/201147.7047.8846.2647.321,556,991
3/9/201148.2350.0047.5048.201,514,823
3/8/201147.6549.5546.8048.521,293,862
3/7/201148.1548.4846.9547.821,522,245
3/4/201148.3948.3946.3047.04778,893
3/3/201147.9648.4047.2947.64801,750
3/2/201146.4048.6446.2146.96900,553
3/1/201148.4149.0045.8546.461,305,481
2/28/201148.8648.9847.4547.581,197,304
2/25/201148.5648.7347.4348.401,235,555
2/24/201146.4548.4946.1048.301,370,487
2/23/201147.4147.6844.5945.921,778,986
2/22/201148.2849.1046.9447.041,975,576
2/18/201151.6651.9148.8449.122,045,605
2/17/201151.9653.1851.0152.701,292,370
2/16/201150.7951.7250.3951.311,200,266
2/15/201152.0052.6049.6950.001,860,043
2/14/201152.1853.3151.6052.022,153,282
2/11/201149.7552.4948.2552.473,230,289
2/10/201146.3949.8946.3149.492,089,435
2/9/201147.4248.1646.9547.371,473,301
2/8/201145.2848.2845.2847.694,827,988
2/7/201145.4646.2644.8245.142,312,251
2/4/201144.0244.9543.6044.57842,824
2/3/201144.1044.3543.4444.06682,544
2/2/201143.2844.8142.8643.741,167,897
2/1/201143.8044.0042.6742.821,744,111
1/31/201143.0243.7143.0043.261,189,172
1/28/201145.0445.0842.5043.241,614,661
1/27/201146.3546.3544.1044.751,291,854
1/26/201145.6146.4045.0145.671,653,263
1/25/201145.3645.4943.8144.711,013,990
1/24/201142.8145.2742.6945.131,790,137
1/21/201146.7546.8644.4844.511,294,316
1/20/201145.6546.9844.7645.971,703,240
1/19/201146.6247.4445.3646.164,158,051
1/18/201148.1149.3447.6849.162,377,163
1/14/201147.0847.9846.7047.931,760,431
1/13/201147.5948.4646.6047.572,518,012
1/12/201148.4449.7047.8349.671,900,118
1/11/201148.0048.4747.5148.041,470,273
1/10/201146.8447.4146.0447.051,414,611
1/7/201146.2247.2045.2946.251,991,147
1/6/201145.4446.8245.2045.952,081,541
1/5/201143.9544.9543.5144.561,333,441
1/4/201144.9245.8143.6844.142,494,951
1/3/201143.6844.9043.3943.661,814,346
Trading Center