| VEECO INSTRUMENTS Add to My Watchlist | (NSDQ: VECO) |
| Veeco | 33.97 | +0.03 (+0.09%) | 129,981 |
| Historical Data for VECO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 32.32 | 34.01 | 32.23 | 4,866,043 | 33.94 | +2.88 +9.29% |
| 02/08/10 | 30.32 | 31.61 | 29.95 | 2,384,109 | 31.06 | +0.64 +2.09% |
| 02/05/10 | 31.49 | 31.99 | 29.21 | 3,329,430 | 30.42 | -0.95 -3.03% |
| 02/04/10 | 32.90 | 33.28 | 31.30 | 1,879,961 | 31.37 | -2.10 -6.27% |
| 02/03/10 | 34.17 | 35.26 | 33.39 | 1,358,564 | 33.47 | -0.75 -2.19% |
| 02/02/10 | 33.20 | 34.74 | 33.19 | 1,381,132 | 34.22 | +0.99 +2.98% |
| 02/01/10 | 31.91 | 33.43 | 31.91 | 1,180,271 | 33.23 | +1.41 +4.43% |
| 01/29/10 | 33.37 | 34.06 | 31.66 | 1,249,751 | 31.82 | -1.31 -3.95% |
| 01/28/10 | 34.13 | 34.15 | 32.50 | 1,113,226 | 33.13 | -1.01 -2.96% |
| 01/27/10 | 34.18 | 34.79 | 33.61 | 1,345,179 | 34.14 | -0.11 -0.32% |
| 01/26/10 | 35.79 | 35.79 | 34.14 | 1,101,334 | 34.25 | -1.60 -4.46% |
| 01/25/10 | 36.00 | 36.83 | 35.33 | 818,333 | 35.85 | +0.15 +0.42% |
| 01/22/10 | 35.90 | 37.37 | 35.45 | 1,961,785 | 35.70 | +0.27 +0.76% |
| 01/21/10 | 36.32 | 37.49 | 35.32 | 1,241,108 | 35.43 | -1.00 -2.74% |
| 01/20/10 | 35.74 | 37.10 | 35.00 | 1,950,480 | 36.43 | +2.53 +7.46% |
| 01/19/10 | 33.53 | 34.09 | 31.84 | 1,809,295 | 33.90 | +1.32 +4.05% |
| 01/18/10 | 32.58 | 32.58 | 32.58 | 0 | 32.58 | 0.00 0.00% |
| 01/15/10 | 33.89 | 33.91 | 31.43 | 1,892,521 | 32.58 | -1.28 -3.78% |
| 01/14/10 | 34.16 | 34.79 | 33.83 | 472,293 | 33.86 | -0.14 -0.41% |
| 01/13/10 | 34.70 | 35.30 | 33.57 | 1,005,441 | 34.00 | -0.71 -2.05% |
| 01/12/10 | 35.56 | 35.71 | 34.38 | 1,054,295 | 34.71 | -1.10 -3.07% |
| 01/11/10 | 37.57 | 37.57 | 35.42 | 1,172,985 | 35.81 | -1.30 -3.50% |
| 01/08/10 | 35.06 | 37.33 | 35.06 | 1,931,337 | 37.11 | +2.60 +7.53% |
| 01/07/10 | 34.79 | 34.84 | 33.72 | 602,381 | 34.51 | -0.21 -0.60% |
| 01/06/10 | 35.20 | 35.34 | 34.57 | 635,732 | 34.72 | -0.41 -1.17% |
| 01/05/10 | 34.26 | 35.55 | 34.22 | 1,042,222 | 35.13 | +1.14 +3.35% |
| 01/04/10 | 33.63 | 34.56 | 33.11 | 889,426 | 33.99 | +0.95 +2.88% |
| 01/01/10 | 33.04 | 33.04 | 33.04 | 0 | 33.04 | 0.00 0.00% |
| 12/31/09 | 33.44 | 33.63 | 32.99 | 362,802 | 33.04 | -0.48 -1.43% |
| 12/30/09 | 33.60 | 34.23 | 33.27 | 504,215 | 33.52 | -0.14 -0.42% |
| 12/29/09 | 34.07 | 34.19 | 33.50 | 419,844 | 33.66 | -0.20 -0.59% |
| 12/28/09 | 34.60 | 34.82 | 33.51 | 520,141 | 33.86 | -0.49 -1.43% |
| 12/25/09 | 34.50 | 34.53 | 34.08 | 160,255 | 34.35 | 0.00 0.00% |
| 12/24/09 | 34.50 | 34.53 | 34.08 | 160,255 | 34.35 | +0.02 +0.06% |
| 12/23/09 | 33.91 | 34.84 | 33.85 | 721,562 | 34.33 | +0.80 +2.39% |
| 12/22/09 | 32.46 | 33.89 | 32.38 | 924,147 | 33.53 | +1.07 +3.30% |
| 12/21/09 | 32.00 | 32.50 | 31.76 | 919,596 | 32.46 | +0.75 +2.37% |
| 12/18/09 | 31.21 | 31.79 | 30.55 | 2,044,136 | 31.71 | +0.66 +2.13% |
| 12/17/09 | 30.83 | 31.50 | 30.48 | 563,389 | 31.05 | 0.00 0.00% |
| 12/16/09 | 31.10 | 31.36 | 30.80 | 645,136 | 31.05 | +0.17 +0.55% |
| 12/15/09 | 31.36 | 31.51 | 30.73 | 904,105 | 30.88 | -0.54 -1.72% |
| 12/14/09 | 31.48 | 32.22 | 31.32 | 721,443 | 31.42 | -0.40 -1.26% |
| 12/11/09 | 31.74 | 32.14 | 31.46 | 825,657 | 31.82 | +0.31 +0.98% |
| 12/10/09 | 32.41 | 32.51 | 31.30 | 1,113,568 | 31.51 | -0.62 -1.93% |
| 12/09/09 | 31.30 | 32.16 | 30.90 | 1,232,135 | 32.13 | +0.78 +2.49% |
| 12/08/09 | 29.61 | 31.56 | 29.52 | 2,295,755 | 31.35 | +1.64 +5.52% |
| 12/07/09 | 29.75 | 30.13 | 29.34 | 968,417 | 29.71 | +0.06 +0.20% |
| 12/04/09 | 29.45 | 29.99 | 28.75 | 827,337 | 29.65 | +0.60 +2.07% |
| 12/03/09 | 30.17 | 30.17 | 28.92 | 1,384,243 | 29.05 | -0.78 -2.61% |
| 12/02/09 | 28.31 | 29.86 | 28.20 | 1,321,554 | 29.83 | +1.66 +5.89% |
| \/ Download Data To Spreadsheet | ||||||
