VEECO INSTRUMENTS $39.47

down -0.12


24/5/2013 04:24 PM  |  NASDAQ : VECO  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

VECO historical data

Date Open High Low Close Volume
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
8/6/2010 39.41 40.85 38.88 39.91 29538
8/5/2010 42.56 42.70 39.50 39.61 64233
8/4/2010 45.43 45.94 44.47 45.52 17929
8/3/2010 45.34 45.47 43.64 45.11 14191
8/2/2010 44.48 45.23 44.02 45.10 16845
7/30/2010 42.05 44.53 41.51 43.30 19333
7/29/2010 43.66 44.71 41.64 43.06 20030
7/28/2010 43.47 44.13 42.51 43.25 19215
7/27/2010 47.22 47.73 42.60 43.43 64136
7/26/2010 43.44 44.74 42.54 44.69 30186
7/23/2010 41.05 42.81 40.57 42.73 18178
7/22/2010 39.82 41.95 39.54 40.80 14227
7/21/2010 40.00 40.64 38.54 38.98 13315
7/20/2010 37.83 39.99 36.89 39.85 14291
7/19/2010 38.22 39.73 37.29 38.96 23178
7/16/2010 37.97 38.23 36.52 36.69 12322
7/15/2010 40.42 40.69 37.54 38.46 31610
7/14/2010 42.19 42.86 40.92 41.16 12150
7/13/2010 41.29 42.00 40.68 41.89 15471
7/12/2010 40.49 41.57 39.71 40.30 11020
7/9/2010 39.01 40.78 38.75 40.57 12554
7/8/2010 38.82 39.46 37.33 39.15 25652
7/7/2010 34.05 37.77 34.05 37.59 16306
7/6/2010 35.45 35.78 33.81 34.02 16054
7/2/2010 34.98 35.47 33.57 34.38 10338
7/1/2010 34.32 35.00 32.79 34.70 15196
6/30/2010 35.39 36.37 34.13 34.28 10585
6/29/2010 37.33 37.54 34.68 35.11 23625
6/28/2010 38.68 39.96 38.02 38.67 10135
6/25/2010 38.05 39.65 37.29 38.82 26263
6/24/2010 39.62 39.79 37.52 38.04 14597
6/23/2010 39.32 40.77 38.69 39.90 13530
6/22/2010 40.85 41.65 39.23 39.46 18283
6/21/2010 42.60 43.39 40.18 40.80 26383
6/18/2010 39.39 42.19 39.30 41.98 41488
6/17/2010 37.61 38.83 36.83 38.56 14776
6/16/2010 37.91 38.60 37.11 37.55 16223
6/15/2010 36.83 38.80 36.76 38.46 22367
6/14/2010 36.15 38.39 36.15 36.52 26970
6/11/2010 33.50 35.58 33.31 35.21 14705
6/10/2010 33.24 34.38 33.00 34.13 16320
6/9/2010 32.22 33.93 31.98 32.31 22966
6/8/2010 31.85 32.19 29.54 31.86 43959
6/7/2010 35.75 36.26 31.45 31.79 40164
6/4/2010 37.92 38.50 35.36 35.73 21438
6/3/2010 39.36 39.70 38.24 39.69 16702
6/2/2010 37.96 39.03 37.38 39.03 14236
6/1/2010 37.80 39.84 37.34 37.47 27252
5/28/2010 39.33 39.43 37.66 38.17 18733
5/27/2010 36.99 39.59 36.51 39.59 30504
5/26/2010 37.51 37.87 35.39 35.48 35701
5/25/2010 36.49 36.57 34.25 35.90 60368
5/21/2010 38.51 41.81 37.92 41.47 21334
5/20/2010 39.61 40.81 38.96 39.19 25895
5/19/2010 40.04 41.44 38.82 41.13 35906
5/18/2010 46.33 46.66 40.05 40.40 46377
5/17/2010 44.75 45.74 42.44 45.50 18824
5/14/2010 46.27 46.41 43.72 44.80 21441
5/13/2010 48.85 49.20 46.52 46.92 13562
5/12/2010 47.08 48.95 47.08 48.60 17109
5/11/2010 46.45 49.12 45.69 46.76 17254
5/10/2010 46.70 47.35 45.60 47.30 17551
5/7/2010 45.37 45.90 42.34 42.78 22840
5/6/2010 46.08 47.34 41.84 44.56 25970
5/5/2010 44.73 47.10 44.08 46.47 23571
5/4/2010 47.85 48.10 44.92 45.91 28795
5/3/2010 45.54 49.12 45.15 48.99 35631
4/30/2010 47.63 47.68 43.65 43.99 39448
4/29/2010 49.95 49.99 45.85 47.44 40242
4/28/2010 51.00 51.08 48.39 49.21 24822
4/27/2010 53.49 54.50 49.76 51.14 44467
4/26/2010 52.00 53.14 50.90 51.05 23532
4/23/2010 51.21 51.78 50.44 51.61 19041
4/22/2010 48.13 51.16 47.63 51.16 13832
4/21/2010 48.58 49.48 47.28 48.70 14095
4/20/2010 48.27 49.49 47.80 48.98 10746
4/19/2010 47.81 49.75 45.82 47.29 16969
4/16/2010 48.96 49.18 46.74 47.94 15046
4/15/2010 49.68 50.32 48.95 49.25 14079
4/14/2010 46.71 49.85 46.66 49.81 21882
4/13/2010 47.18 47.66 46.00 46.12 18734
4/12/2010 46.95 47.10 46.28 46.76 9573
4/9/2010 47.02 47.19 45.71 46.69 9536
4/8/2010 45.87 46.84 44.56 46.60 17437
4/7/2010 47.41 47.61 46.03 46.33 16969
4/6/2010 46.33 47.90 45.92 47.50 23528
4/5/2010 43.83 46.52 43.80 46.47 20814
4/1/2010 44.06 44.70 42.77 43.38 8047
3/31/2010 43.53 44.55 43.12 43.48 13365
3/30/2010 43.44 44.40 42.07 43.63 17130
3/29/2010 43.26 44.40 42.94 43.20 14534
3/26/2010 44.03 44.42 42.00 43.08 19092
3/25/2010 43.93 45.00 43.54 43.72 26909
3/24/2010 42.76 43.67 42.70 43.50 29624
3/23/2010 39.99 43.54 39.95 43.36 30281
3/22/2010 38.72 40.06 38.22 39.88 11883
Marketplace
Trading Center