VECO: Historical Prices for Veeco Instruments Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.36	27.81	27.27	27.70	651,000	27.70
24-Nov-09	27.07	27.74	26.53	27.30	813,800	27.30
23-Nov-09	26.56	27.52	26.30	26.90	563,700	26.90
20-Nov-09	26.25	26.34	25.57	26.25	508,100	26.25
19-Nov-09	27.25	27.32	26.06	26.48	771,200	26.48
18-Nov-09	28.30	28.42	27.32	27.60	959,100	27.60
17-Nov-09	26.60	28.33	26.51	28.17	1,524,200	28.17
16-Nov-09	26.00	27.00	25.86	26.81	1,058,400	26.81
13-Nov-09	24.94	26.00	24.53	25.98	893,800	25.98
12-Nov-09	25.83	25.95	24.34	24.83	1,505,200	24.83
11-Nov-09	25.15	26.50	24.96	25.91	1,328,100	25.91
10-Nov-09	25.35	25.90	24.69	24.99	1,046,600	24.99
9-Nov-09	24.18	25.71	24.18	25.60	1,425,200	25.60
6-Nov-09	24.00	24.51	23.58	23.72	663,500	23.72
5-Nov-09	23.33	25.06	23.24	24.23	1,006,100	24.23
4-Nov-09	23.63	24.30	23.05	23.12	1,068,500	23.12
3-Nov-09	23.26	23.53	22.77	23.24	711,800	23.24
2-Nov-09	24.45	24.68	22.91	23.55	965,100	23.55
30-Oct-09	23.75	24.70	23.65	24.35	1,565,500	24.35
29-Oct-09	24.00	24.34	23.64	23.80	4,774,100	23.80
28-Oct-09	26.00	26.54	24.10	24.22	1,549,900	24.22
27-Oct-09	25.42	27.35	24.64	26.36	2,577,000	26.36
26-Oct-09	25.66	26.69	25.02	25.07	1,575,700	25.07
23-Oct-09	26.29	26.72	25.35	25.56	487,600	25.56
22-Oct-09	25.42	26.22	25.06	26.15	470,000	26.15
21-Oct-09	26.60	27.24	25.27	25.41	993,800	25.41
20-Oct-09	26.24	26.69	25.84	25.98	638,500	25.98
19-Oct-09	25.97	26.57	25.27	26.13	888,900	26.13
16-Oct-09	25.94	26.13	25.09	25.64	1,031,700	25.64
15-Oct-09	26.11	26.13	25.37	26.07	900,200	26.07
14-Oct-09	24.68	26.27	24.56	26.24	2,338,700	26.24
13-Oct-09	24.17	24.27	23.77	24.26	901,400	24.26
12-Oct-09	24.25	24.42	23.94	24.00	618,100	24.00
9-Oct-09	24.30	24.39	23.89	24.12	856,000	24.12
8-Oct-09	24.65	24.96	24.26	24.33	1,036,600	24.33
7-Oct-09	23.28	24.76	22.59	24.19	2,710,300	24.19
6-Oct-09	22.58	23.50	22.53	23.19	721,600	23.19
5-Oct-09	21.98	22.73	21.78	22.50	245,400	22.50
2-Oct-09	21.66	22.37	21.41	21.90	738,200	21.90
1-Oct-09	23.25	23.73	22.00	22.08	1,198,500	22.08
30-Sep-09	23.06	23.54	22.23	23.32	511,400	23.32
29-Sep-09	23.15	23.75	22.79	23.05	624,900	23.05
28-Sep-09	22.00	22.94	21.35	22.88	554,000	22.88
25-Sep-09	21.14	22.03	20.33	21.93	494,500	21.93
24-Sep-09	23.15	23.15	21.14	21.19	892,800	21.19
23-Sep-09	23.60	23.76	23.11	23.12	456,100	23.12
22-Sep-09	23.11	23.70	23.05	23.49	684,100	23.49
21-Sep-09	22.61	23.16	22.61	22.95	629,800	22.95
18-Sep-09	21.92	23.29	21.78	22.87	801,600	22.87
17-Sep-09	22.06	22.06	21.58	21.86	374,600	21.86
16-Sep-09	22.04	22.20	21.79	22.06	233,600	22.06
15-Sep-09	21.12	22.16	21.09	21.90	464,100	21.90
14-Sep-09	21.28	21.63	21.02	21.18	341,100	21.18
11-Sep-09	22.46	22.70	20.98	21.40	477,600	21.40
10-Sep-09	22.19	22.62	21.95	22.32	311,200	22.32
9-Sep-09	22.09	22.50	21.90	22.21	359,000	22.21
8-Sep-09	22.18	22.50	21.50	22.02	508,800	22.02
4-Sep-09	21.83	22.40	21.47	22.04	455,100	22.04
3-Sep-09	20.76	22.00	20.76	21.82	557,600	21.82
2-Sep-09	20.36	20.98	20.15	20.55	291,700	20.55
1-Sep-09	21.39	22.35	20.28	20.36	885,500	20.36
31-Aug-09	21.95	22.15	21.30	21.48	308,900	21.48
28-Aug-09	22.64	23.11	22.06	22.28	529,600	22.28
27-Aug-09	22.07	22.64	21.66	22.48	308,400	22.48
26-Aug-09	22.24	22.65	21.75	22.05	489,000	22.05
25-Aug-09	21.85	22.30	21.73	21.93	353,600	21.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions