Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.93 37.87 35.79 37.13 0 +1.38(+3.86%)
Jan 29, 2009 35.75 36.06 34.84 35.75 2,721,350 -0.02(-0.06%)
Jan 28, 2009 35.73 36.14 35.15 35.77 3,127,983 +0.57(+1.62%)
Jan 27, 2009 33.57 35.41 33.39 35.20 2,592,435 +1.80(+5.39%)
Jan 26, 2009 33.49 33.92 33.08 33.40 2,048,016 +0.24(+0.72%)
Jan 23, 2009 34.23 34.23 32.57 33.16 2,730,920 -1.34(-3.88%)
Jan 22, 2009 34.25 34.72 33.06 34.50 3,474,717 -0.05(-0.14%)
Jan 21, 2009 34.17 34.80 33.68 34.55 2,503,076 +0.53(+1.56%)
Jan 20, 2009 35.58 36.14 33.45 34.02 3,008,553 -1.61(-4.52%)
Jan 16, 2009 35.61 37.27 34.68 35.63 0 +0.36(+1.02%)
Jan 15, 2009 35.50 35.78 33.71 35.27 3,303,812 -0.35(-0.98%)
Jan 14, 2009 36.22 36.77 35.41 35.62 2,866,181 -1.34(-3.63%)
Jan 13, 2009 37.50 37.88 36.36 36.96 5,254,767 +2.90(+8.51%)
Jan 12, 2009 32.29 34.18 32.01 34.06 2,795,191 +1.77(+5.48%)
Jan 09, 2009 32.53 32.89 31.94 32.29 1,367,091 -0.13(-0.40%)
Jan 08, 2009 33.33 33.33 30.04 32.42 6,739,981 -1.62(-4.76%)
Jan 07, 2009 33.52 34.44 33.10 34.04 2,040,518 +0.36(+1.07%)
Jan 06, 2009 34.48 34.85 33.44 33.68 1,964,187 -0.66(-1.92%)
Jan 05, 2009 35.29 35.50 34.00 34.34 2,147,122 -1.94(-5.35%)
Jan 02, 2009 35.14 36.39 34.53 36.28 0 +1.24(+3.54%)
Jan 01, 2009 34.63 35.19 34.52 35.04 0 +0.00(+0.00%)
Dec 31, 2008 34.63 35.19 34.52 35.04 874,408 +0.29(+0.83%)
Dec 30, 2008 33.69 34.75 33.69 34.75 942,389 +0.93(+2.75%)
Dec 29, 2008 33.88 33.93 33.14 33.82 930,095 -0.18(-0.53%)
Dec 26, 2008 33.94 34.39 33.81 34.00 663,750 +0.01(+0.03%)
Dec 24, 2008 34.07 34.31 33.42 33.99 565,597 -0.08(-0.23%)
Dec 23, 2008 34.33 35.07 33.93 34.07 1,206,416 -0.18(-0.53%)
Dec 22, 2008 34.60 35.82 33.74 34.25 2,385,322 -0.35(-1.01%)
Dec 19, 2008 35.29 36.20 34.32 34.60 2,693,036 -0.90(-2.54%)
Dec 18, 2008 35.72 36.86 35.24 35.50 2,181,408 +0.04(+0.11%)
Dec 17, 2008 35.42 36.10 34.77 35.46 3,241,229 -0.37(-1.03%)
Dec 16, 2008 36.14 36.73 34.94 35.83 2,399,432 +0.07(+0.20%)
Dec 15, 2008 37.22 37.22 35.03 35.76 1,586,048 -0.74(-2.03%)
Dec 12, 2008 37.59 37.89 36.05 36.50 1,810,312 -1.99(-5.17%)
Dec 11, 2008 37.90 39.66 37.77 38.49 920,359 +0.26(+0.68%)
Dec 10, 2008 38.07 39.16 37.77 38.23 1,287,791 +0.49(+1.30%)
Dec 09, 2008 38.01 38.80 37.29 37.74 1,388,447 -0.62(-1.62%)
Dec 08, 2008 40.06 41.56 38.09 38.36 1,871,536 -0.99(-2.52%)
Dec 05, 2008 36.90 39.53 35.94 39.35 1,538,041 +2.00(+5.35%)
Dec 04, 2008 37.96 38.92 36.56 37.35 1,567,007 -0.97(-2.53%)
Dec 03, 2008 37.35 38.40 36.61 38.32 1,628,138 +0.63(+1.67%)
Dec 02, 2008 37.61 38.44 36.87 37.69 1,780,828 +0.57(+1.54%)
Dec 01, 2008 39.37 39.91 37.00 37.12 1,646,587 -3.24(-8.03%)
Nov 28, 2008 39.60 40.36 39.02 40.36 597,071 +0.47(+1.18%)
Nov 26, 2008 37.84 39.89 37.09 39.89 1,742,872 +1.76(+4.62%)
Nov 25, 2008 37.96 38.72 36.73 38.13 2,288,241 +0.86(+2.31%)
Nov 24, 2008 34.95 37.97 34.95 37.27 2,827,091 +2.21(+6.30%)
Nov 21, 2008 34.75 35.06 33.12 35.06 2,472,920 +0.85(+2.48%)
Nov 20, 2008 36.93 37.50 33.77 34.21 3,367,362 -2.06(-5.68%)
Nov 19, 2008 39.29 40.47 36.18 36.27 2,074,491 -3.30(-8.34%)
Nov 18, 2008 39.30 40.75 38.70 39.57 1,919,998 +0.04(+0.10%)
Nov 17, 2008 40.60 40.96 39.51 39.53 1,462,777 -1.16(-2.85%)
Nov 14, 2008 42.01 42.84 40.59 40.69 1,402,693 -2.01(-4.71%)
Nov 13, 2008 40.61 42.70 38.58 42.70 1,940,191 +2.35(+5.82%)
Nov 12, 2008 42.60 42.93 40.23 40.35 1,261,747 -2.30(-5.39%)
Nov 11, 2008 42.79 43.55 41.74 42.65 1,217,050 -0.71(-1.64%)
Nov 10, 2008 43.53 44.51 42.80 43.36 1,082,062 +0.16(+0.37%)
Nov 07, 2008 42.19 43.46 42.12 43.20 1,513,381 +1.09(+2.59%)
Nov 06, 2008 42.69 43.36 41.46 42.11 1,472,235 -0.91(-2.12%)
Nov 05, 2008 45.10 45.46 42.83 43.02 1,486,761 -2.12(-4.70%)
Nov 04, 2008 45.60 46.76 44.90 45.14 1,516,030 +0.33(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.