Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.83	23.25	20.05	20.96	4,014,166	-1.08(-4.90%)
May 29, 2014	22.00	22.26	21.34	22.04	2,006,639	+0.15(+0.69%)
May 28, 2014	21.93	22.04	20.82	21.89	1,467,423	+0.79(+3.74%)
May 27, 2014	21.26	21.52	20.93	21.10	832,395	-0.06(-0.28%)
May 23, 2014	20.15	21.16	21.16	21.16	985,900	+0.97(+4.78%)
May 22, 2014	19.67	20.78	19.55	20.19	815,089	+0.41(+2.10%)
May 21, 2014	20.24	20.30	19.75	19.78	805,443	-0.12(-0.60%)
May 20, 2014	19.22	20.04	19.22	19.90	595,689	+0.69(+3.59%)
May 19, 2014	19.19	19.54	19.04	19.21	517,257	-0.13(-0.67%)
May 16, 2014	18.70	19.37	18.40	19.34	943,888	+0.66(+3.53%)
May 15, 2014	18.15	18.80	17.76	18.68	577,885	+0.46(+2.52%)
May 14, 2014	18.20	18.50	17.66	18.22	655,457	-0.13(-0.71%)
May 13, 2014	19.00	19.15	18.16	18.35	512,583	-0.69(-3.62%)
May 12, 2014	18.28	19.11	18.23	19.04	618,342	+0.81(+4.44%)
May 09, 2014	17.83	18.36	17.67	18.23	489,272	+0.32(+1.79%)
May 08, 2014	17.75	18.51	17.64	17.91	912,768	+0.04(+0.22%)
May 07, 2014	19.21	19.28	17.11	17.87	2,393,738	-1.43(-7.41%)
May 06, 2014	19.54	19.80	19.12	19.30	995,762	-0.37(-1.88%)
May 05, 2014	19.67	20.19	19.53	19.67	568,035	-0.22(-1.11%)
May 02, 2014	19.55	19.95	19.50	19.89	814,179	+0.28(+1.43%)
May 01, 2014	19.00	20.42	18.95	19.61	2,301,530	+0.40(+2.08%)
Apr 30, 2014	18.50	19.22	18.21	19.21	2,050,046	+0.51(+2.73%)
Apr 29, 2014	19.00	19.38	18.25	18.70	1,335,720	-0.17(-0.90%)
Apr 28, 2014	19.74	19.90	17.85	18.87	2,908,662	-0.87(-4.41%)
Apr 25, 2014	20.70	20.85	19.61	19.74	1,657,334	-1.25(-5.96%)
Apr 24, 2014	22.33	22.50	20.87	20.99	1,050,511	-1.16(-5.24%)
Apr 23, 2014	23.15	23.37	22.10	22.15	605,905	-1.01(-4.36%)
Apr 22, 2014	21.95	23.59	21.93	23.16	1,251,338	+1.09(+4.94%)
Apr 21, 2014	22.48	22.53	21.44	22.07	904,172	-0.48(-2.13%)
Apr 17, 2014	22.42	22.55	22.55	22.55	1,095,700	-0.08(-0.35%)
Apr 16, 2014	22.36	22.80	21.75	22.63	1,126,185	+0.48(+2.17%)
Apr 15, 2014	21.61	22.32	20.96	22.15	1,794,753	+0.25(+1.14%)
Apr 14, 2014	20.53	22.84	20.40	21.90	4,271,730	+0.00(+0.00%)
Apr 11, 2014	22.88	23.54	21.85	21.90	1,114,005	-1.36(-5.85%)
Apr 10, 2014	24.25	24.25	22.40	23.26	1,813,228	-0.88(-3.65%)
Apr 09, 2014	23.50	24.17	23.00	24.14	1,297,643	+0.72(+3.07%)
Apr 08, 2014	23.10	23.65	22.54	23.42	1,357,478	+0.37(+1.61%)
Apr 07, 2014	22.86	23.32	22.50	23.05	1,215,109	-0.05(-0.22%)
Apr 04, 2014	24.78	25.10	21.91	23.10	4,269,649	-1.63(-6.59%)
Apr 03, 2014	26.39	26.50	24.69	24.73	1,747,156	-1.66(-6.29%)
Apr 02, 2014	28.39	29.06	25.85	26.39	2,764,002	+0.10(+0.38%)
Apr 01, 2014	26.70	27.08	26.04	26.29	1,136,858	-0.41(-1.54%)
Mar 31, 2014	26.90	27.10	26.35	26.70	718,660	-0.21(-0.78%)
Mar 28, 2014	26.05	26.92	25.84	26.91	992,158	+0.91(+3.50%)
Mar 27, 2014	26.20	26.70	25.37	26.00	1,458,323	-0.27(-1.03%)
Mar 26, 2014	26.85	27.13	25.21	26.27	7,965,034	-1.00(-3.67%)
Mar 25, 2014	27.00	28.83	26.64	27.27	2,542,790	-0.12(-0.44%)
Mar 24, 2014	30.14	30.16	27.00	27.39	1,639,305	-2.72(-9.03%)
Mar 21, 2014	31.71	32.06	29.85	30.11	909,239	-1.63(-5.14%)
Mar 20, 2014	32.49	32.87	31.65	31.74	613,623	-1.08(-3.29%)
Mar 19, 2014	33.78	33.78	32.55	32.82	427,956	-0.96(-2.84%)
Mar 18, 2014	33.94	34.00	33.47	33.78	744,883	+0.68(+2.05%)
Mar 17, 2014	32.60	33.40	32.28	33.10	680,174	+0.84(+2.60%)
Mar 14, 2014	32.59	32.99	32.00	32.26	434,673	-0.31(-0.95%)
Mar 13, 2014	33.39	33.47	31.88	32.57	869,845	-0.72(-2.16%)
Mar 12, 2014	32.83	33.50	32.83	33.29	523,533	+0.32(+0.97%)
Mar 11, 2014	33.98	34.06	32.86	32.97	673,199	-0.80(-2.37%)
Mar 10, 2014	32.65	33.91	32.28	33.77	965,325	+1.34(+4.13%)
Mar 07, 2014	33.85	34.13	32.32	32.43	1,724,434	-1.62(-4.76%)
Mar 06, 2014	34.86	35.73	33.78	34.05	1,139,552	-0.71(-2.04%)
Mar 05, 2014	39.81	39.81	34.12	34.76	4,218,998	-3.04(-8.04%)
Mar 04, 2014	36.35	37.85	35.63	37.80	1,858,518	+1.81(+5.03%)
Mar 03, 2014	34.96	36.04	34.22	35.99	461,388	+0.69(+1.95%)
Feb 28, 2014	36.07	38.08	34.70	35.30	1,373,024	-0.55(-1.53%)
Feb 27, 2014	35.22	36.22	35.07	35.85	621,839	+0.68(+1.93%)
Feb 26, 2014	35.05	35.31	34.72	35.17	442,836	+0.17(+0.49%)
Feb 25, 2014	35.07	35.07	33.68	35.00	453,959	-0.17(-0.48%)
Feb 24, 2014	35.07	36.07	34.83	35.17	456,171	+0.12(+0.34%)
Feb 21, 2014	35.91	35.91	34.36	35.05	345,860	-0.82(-2.29%)
Feb 20, 2014	35.89	36.04	35.39	35.87	230,248	-0.03(-0.08%)
Feb 19, 2014	35.76	36.27	35.18	35.90	517,229	+0.05(+0.14%)
Feb 18, 2014	34.40	36.17	34.38	35.85	1,069,441	+1.62(+4.73%)
Feb 14, 2014	32.83	34.23	34.23	34.23	930,000	+1.61(+4.94%)
Feb 13, 2014	31.29	32.96	31.29	32.62	464,056	+1.32(+4.22%)
Feb 12, 2014	31.17	31.54	30.92	31.30	333,432	+0.28(+0.90%)
Feb 11, 2014	30.90	31.34	30.45	31.02	228,060	+0.17(+0.55%)
Feb 10, 2014	30.90	31.03	30.69	30.85	154,303	+0.04(+0.13%)
Feb 07, 2014	30.75	30.97	30.56	30.81	289,433	+0.26(+0.85%)
Feb 06, 2014	29.96	30.73	29.84	30.55	240,943	+0.79(+2.65%)
Feb 05, 2014	29.68	30.38	29.46	29.76	540,834	-0.28(-0.93%)
Feb 04, 2014	29.55	30.11	28.81	30.04	863,787	+0.58(+1.97%)
Feb 03, 2014	31.76	31.78	29.19	29.46	1,010,018	-2.33(-7.33%)
Jan 31, 2014	31.98	32.39	31.75	31.79	347,352	-0.46(-1.43%)
Jan 30, 2014	31.26	32.64	31.26	32.25	525,167	+1.25(+4.03%)
Jan 29, 2014	30.71	31.18	30.50	31.00	427,506	-0.02(-0.06%)
Jan 28, 2014	31.11	31.57	30.90	31.02	197,743	-0.07(-0.23%)
Jan 27, 2014	31.82	31.89	30.58	31.09	397,236	-0.80(-2.51%)
Jan 24, 2014	31.41	32.01	30.91	31.89	556,076	+0.27(+0.85%)
Jan 23, 2014	31.89	32.08	31.25	31.62	649,679	+0.33(+1.05%)
Jan 22, 2014	31.96	31.97	31.14	31.29	468,871	-0.47(-1.48%)
Jan 21, 2014	31.60	31.89	31.22	31.76	622,364	+0.26(+0.83%)
Jan 17, 2014	31.90	31.50	31.50	31.50	916,700	-0.44(-1.38%)
Jan 16, 2014	32.00	32.36	31.31	31.94	1,326,020	-0.08(-0.25%)
Jan 15, 2014	33.29	33.36	28.71	32.02	5,051,867	-1.72(-5.10%)
Jan 14, 2014	33.09	33.76	32.91	33.74	793,714	+0.67(+2.03%)
Jan 13, 2014	32.91	33.10	32.47	33.07	609,597	+0.54(+1.66%)
Jan 10, 2014	32.63	32.73	31.50	32.53	974,601	-0.10(-0.31%)
Jan 09, 2014	34.07	34.38	32.11	32.63	925,130	-1.54(-4.51%)
Jan 08, 2014	34.28	35.00	33.80	34.17	780,336	-0.17(-0.50%)
Jan 07, 2014	34.69	34.91	33.70	34.34	807,815	-0.52(-1.49%)
Jan 06, 2014	35.02	35.59	34.14	34.86	882,112	-0.31(-0.88%)
Jan 03, 2014	32.35	35.50	32.00	35.17	1,605,580	+2.84(+8.78%)
Jan 02, 2014	32.08	32.43	31.90	32.33	392,592	+0.23(+0.72%)
Dec 31, 2013	32.07	32.10	32.10	32.10	544,700	+0.22(+0.69%)
Dec 30, 2013	31.80	32.40	31.43	31.88	528,538	+0.02(+0.06%)
Dec 27, 2013	32.15	32.41	31.56	31.86	561,499	-0.45(-1.39%)
Dec 26, 2013	32.75	33.49	32.08	32.31	459,165	-0.52(-1.58%)
Dec 24, 2013	32.90	32.98	32.59	32.83	489,302	+0.13(+0.40%)
Dec 23, 2013	33.60	33.90	32.53	32.70	643,016	-0.99(-2.94%)
Dec 20, 2013	33.00	33.99	32.25	33.69	2,274,669	+0.75(+2.28%)
Dec 19, 2013	33.20	33.32	32.05	32.94	987,965	-0.63(-1.88%)
Dec 18, 2013	33.22	34.15	32.60	33.57	1,090,012	-0.49(-1.44%)
Dec 17, 2013	34.26	34.31	32.88	34.06	1,625,714	-0.11(-0.32%)
Dec 16, 2013	36.97	37.09	32.56	34.17	3,464,727	-2.76(-7.47%)
Dec 13, 2013	37.83	37.86	36.67	36.93	752,489	-0.59(-1.57%)
Dec 12, 2013	38.07	38.28	37.40	37.52	471,986	-0.36(-0.95%)
Dec 11, 2013	38.40	38.91	37.78	37.88	508,801	-0.43(-1.12%)
Dec 10, 2013	38.08	39.48	37.98	38.31	609,652	+0.23(+0.60%)
Dec 09, 2013	40.05	40.08	37.82	38.08	1,406,004	-1.97(-4.92%)
Dec 06, 2013	43.22	44.30	38.50	40.05	3,305,870	-0.93(-2.27%)
Dec 05, 2013	40.49	41.48	40.03	40.98	1,099,529	+0.84(+2.09%)
Dec 04, 2013	40.35	41.89	39.95	40.14	825,002	-0.07(-0.17%)
Dec 03, 2013	40.33	42.27	39.99	40.21	743,665	-1.01(-2.45%)
Dec 02, 2013	40.03	42.22	40.03	41.22	390,100	+0.73(+1.80%)
Nov 29, 2013	42.29	42.59	39.73	40.49	443,555	-1.42(-3.39%)
Nov 27, 2013	42.44	43.69	41.02	41.91	521,789	-0.22(-0.52%)
Nov 26, 2013	38.41	42.47	38.40	42.13	993,746	+2.64(+6.69%)
Nov 25, 2013	39.18	40.78	38.38	39.49	726,677	+1.34(+3.51%)
Nov 22, 2013	39.44	39.70	37.83	38.15	775,483	+0.60(+1.60%)
Nov 21, 2013	37.16	37.99	36.85	37.55	386,268	+0.62(+1.68%)
Nov 20, 2013	37.75	38.62	36.75	36.93	251,651	-0.08(-0.22%)
Nov 19, 2013	38.25	38.32	36.81	37.01	272,459	-1.52(-3.94%)
Nov 18, 2013	38.60	40.79	38.25	38.53	295,122	-0.06(-0.16%)
Nov 15, 2013	39.44	41.05	38.48	38.59	365,879	-0.26(-0.67%)
Nov 14, 2013	39.05	39.05	38.36	38.85	110,731	+1.75(+4.72%)
Nov 12, 2013	37.64	37.64	36.60	37.10	279,517	-0.09(-0.24%)
Nov 11, 2013	40.23	40.59	37.09	37.19	720,118	-3.35(-8.26%)
Nov 08, 2013	38.15	40.62	38.15	40.54	504,298	+2.43(+6.38%)
Nov 07, 2013	38.64	38.70	37.68	38.11	260,624	-0.53(-1.37%)
Nov 06, 2013	38.76	38.88	37.80	38.64	189,591	+0.45(+1.18%)
Nov 05, 2013	39.00	39.56	37.90	38.19	281,006	-0.74(-1.90%)
Nov 04, 2013	39.04	39.92	37.50	38.93	264,504	+0.35(+0.91%)
Nov 01, 2013	39.00	40.30	37.55	38.58	401,113	-0.33(-0.85%)
Oct 31, 2013	36.90	39.49	35.00	38.91	1,272,816	+1.71(+4.60%)
Oct 30, 2013	38.62	39.00	36.82	37.20	641,492	-1.52(-3.93%)
Oct 29, 2013	40.48	41.00	38.01	38.72	528,374	-1.75(-4.32%)
Oct 28, 2013	43.25	43.25	40.11	40.47	340,016	-2.53(-5.88%)
Oct 25, 2013	44.00	44.62	40.60	43.00	392,477	-0.15(-0.35%)
Oct 24, 2013	40.15	43.34	40.15	43.15	591,621	+3.00(+7.47%)
Oct 23, 2013	42.47	42.93	39.57	40.15	953,086	-2.80(-6.52%)
Oct 22, 2013	47.96	48.00	41.77	42.95	1,133,046	-3.29(-7.12%)
Oct 21, 2013	49.00	49.00	45.39	46.24	998,248	+1.85(+4.17%)
Oct 18, 2013	43.70	44.99	43.59	44.39	1,191,126	+2.79(+6.71%)
Oct 17, 2013	37.13	42.00	37.10	41.60	2,935,397	+4.44(+11.95%)