On December 31, 2009, Veeco Instruments (VECO) had a market capitalization of $1.1B, based on 33M shares at a price of $33.04.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $33.04 | 362,802 | 33,000,000 | $1,090,320,000.00 |
December 30 2009 | $33.52 | 504,215 | 33,000,000 | $1,106,160,000.00 |
December 29 2009 | $33.66 | 419,844 | 33,000,000 | $1,110,780,000.00 |
December 28 2009 | $33.86 | 520,141 | 33,000,000 | $1,117,380,000.00 |
December 24 2009 | $34.35 | 160,255 | 33,000,000 | $1,133,550,000.00 |
December 23 2009 | $34.33 | 721,562 | 33,000,000 | $1,132,890,000.00 |
December 22 2009 | $33.53 | 924,747 | 33,000,000 | $1,106,490,000.00 |
December 21 2009 | $32.46 | 919,596 | 33,000,000 | $1,071,180,000.00 |
December 18 2009 | $31.71 | 2,044,386 | 33,000,000 | $1,046,430,000.00 |
December 17 2009 | $31.05 | 563,389 | 33,000,000 | $1,024,650,000.00 |
December 16 2009 | $31.05 | 645,136 | 33,000,000 | $1,024,650,000.00 |
December 15 2009 | $30.88 | 904,105 | 33,000,000 | $1,019,040,000.00 |
December 14 2009 | $31.42 | 721,443 | 33,000,000 | $1,036,860,000.00 |
December 11 2009 | $31.82 | 825,657 | 33,000,000 | $1,050,060,000.00 |
December 10 2009 | $31.51 | 1,113,568 | 33,000,000 | $1,039,830,000.00 |
December 09 2009 | $32.13 | 1,232,135 | 33,000,000 | $1,060,290,000.00 |
December 08 2009 | $31.35 | 2,295,755 | 33,000,000 | $1,034,550,000.00 |
December 07 2009 | $29.71 | 968,417 | 33,000,000 | $980,430,000.00 |
December 04 2009 | $29.65 | 827,337 | 33,000,000 | $978,450,000.00 |
December 03 2009 | $29.05 | 1,384,243 | 33,000,000 | $958,650,000.00 |
December 02 2009 | $29.83 | 1,321,554 | 33,000,000 | $984,390,000.00 |
December 01 2009 | $28.17 | 765,383 | 33,000,000 | $929,610,000.00 |
November 30 2009 | $27.31 | 1,260,147 | 33,000,000 | $901,230,000.00 |
November 27 2009 | $27.31 | 305,929 | 33,000,000 | $901,230,000.00 |
November 25 2009 | $27.70 | 650,979 | 33,000,000 | $914,100,000.00 |
