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 (%)
Oct 31, 2011 59.58 59.91 58.69 58.72 1,572,002 -1.85(-3.05%)
Oct 28, 2011 59.01 62.44 57.87 60.57 2,788,215 +1.05(+1.76%)
Oct 27, 2011 59.56 59.91 57.57 59.52 2,034,181 +2.68(+4.71%)
Oct 26, 2011 58.21 58.56 56.71 56.84 1,855,271 -0.76(-1.32%)
Oct 25, 2011 59.48 59.48 57.43 57.60 1,387,418 -1.91(-3.21%)
Oct 24, 2011 57.57 59.72 57.57 59.51 1,108,967 +1.83(+3.17%)
Oct 21, 2011 56.65 57.94 56.31 57.68 960,928 +1.80(+3.22%)
Oct 20, 2011 55.94 56.31 55.20 55.88 967,747 -0.12(-0.21%)
Oct 19, 2011 56.20 56.99 55.94 56.00 1,244,856 +0.05(+0.09%)
Oct 18, 2011 55.07 56.76 54.43 55.95 1,214,493 +0.99(+1.80%)
Oct 17, 2011 56.57 56.57 54.61 54.96 1,058,900 -1.59(-2.81%)
Oct 14, 2011 56.76 56.99 56.03 56.55 804,336 +0.59(+1.05%)
Oct 13, 2011 55.81 56.30 55.35 55.96 1,357,939 +0.02(+0.04%)
Oct 12, 2011 56.53 56.79 55.92 55.94 1,230,175 -0.36(-0.64%)
Oct 11, 2011 56.54 57.41 56.10 56.30 1,190,451 -0.66(-1.16%)
Oct 10, 2011 56.01 57.15 55.71 56.96 1,411,457 +2.01(+3.66%)
Oct 07, 2011 54.80 56.00 54.19 54.95 2,050,094 +0.37(+0.68%)
Oct 06, 2011 53.22 55.09 53.20 54.58 2,120,677 +1.20(+2.25%)
Oct 05, 2011 51.92 55.07 51.92 53.38 2,302,038 +1.42(+2.73%)
Oct 04, 2011 49.00 51.98 48.72 51.96 1,521,944 +1.86(+3.71%)
Oct 03, 2011 51.70 52.17 49.94 50.10 1,859,754 -2.06(-3.95%)
Sep 30, 2011 51.74 53.29 51.46 52.16 1,567,396 +0.06(+0.12%)
Sep 29, 2011 53.17 53.30 51.10 52.10 1,458,069 +0.00(+0.00%)
Sep 28, 2011 54.07 54.20 52.04 52.10 1,886,232 -2.17(-4.00%)
Sep 27, 2011 52.33 55.13 52.27 54.27 2,379,830 +3.14(+6.14%)
Sep 26, 2011 50.29 51.17 49.68 51.13 1,093,792 +1.28(+2.57%)
Sep 23, 2011 49.47 50.46 49.40 49.85 1,516,664 +0.22(+0.44%)
Sep 22, 2011 49.73 50.48 49.16 49.63 1,868,135 -1.33(-2.61%)
Sep 21, 2011 53.38 53.40 50.95 50.96 1,179,147 -2.33(-4.37%)
Sep 20, 2011 52.72 54.00 52.72 53.29 1,562,455 +0.85(+1.62%)
Sep 19, 2011 52.89 52.93 51.91 52.44 1,614,141 -1.44(-2.67%)
Sep 16, 2011 54.01 54.36 53.52 53.88 1,390,895 +0.19(+0.35%)
Sep 15, 2011 53.25 53.92 52.29 53.69 2,207,186 +1.17(+2.23%)
Sep 14, 2011 51.61 53.20 50.82 52.52 2,124,813 +1.29(+2.52%)
Sep 13, 2011 51.41 51.51 50.74 51.23 1,549,252 +0.06(+0.12%)
Sep 12, 2011 50.88 51.30 50.11 51.17 1,802,835 -0.39(-0.76%)
Sep 09, 2011 53.31 53.31 51.44 51.56 1,404,209 -2.25(-4.18%)
Sep 08, 2011 54.45 54.92 53.57 53.81 1,145,596 -1.05(-1.91%)
Sep 07, 2011 54.08 55.04 53.69 54.86 2,054,602 +1.61(+3.02%)
Sep 06, 2011 51.87 53.42 51.64 53.25 1,454,659 -0.13(-0.24%)
Sep 02, 2011 53.59 54.59 53.19 53.38 1,524,084 -1.87(-3.38%)
Sep 01, 2011 56.73 56.73 55.04 55.25 2,250,620 -1.71(-3.00%)
Aug 31, 2011 57.22 57.63 56.28 56.96 1,191,628 +0.19(+0.33%)
Aug 30, 2011 57.29 57.46 56.04 56.77 1,317,867 -0.37(-0.65%)
Aug 29, 2011 55.96 57.14 55.96 57.14 1,307,234 +1.53(+2.75%)
Aug 26, 2011 53.93 55.77 52.76 55.61 1,861,351 +1.41(+2.60%)
Aug 25, 2011 55.35 55.51 53.61 54.20 1,198,171 -1.00(-1.81%)
Aug 24, 2011 54.61 55.21 53.90 55.20 1,586,783 +0.58(+1.06%)
Aug 23, 2011 52.68 54.66 52.32 54.62 1,223,883 +2.15(+4.10%)
Aug 22, 2011 53.54 53.74 52.28 52.47 796,629 -0.01(-0.02%)
Aug 19, 2011 52.38 53.38 52.06 52.48 1,453,763 -0.53(-1.00%)
Aug 18, 2011 55.04 55.05 52.52 53.01 1,968,431 -3.39(-6.01%)
Aug 17, 2011 57.38 57.79 55.91 56.40 1,468,107 -0.63(-1.10%)
Aug 16, 2011 56.29 57.23 55.91 57.03 1,381,904 +0.38(+0.67%)
Aug 15, 2011 55.42 56.87 55.02 56.65 2,277,499 +1.21(+2.18%)
Aug 12, 2011 54.60 55.82 54.20 55.44 1,169,826 +1.25(+2.31%)
Aug 11, 2011 52.03 54.91 51.92 54.19 2,520,974 +2.51(+4.86%)
Aug 10, 2011 54.50 54.96 51.49 51.68 4,214,564 -3.74(-6.75%)
Aug 09, 2011 56.70 55.53 52.53 55.42 2,146,572 +2.76(+5.24%)
Aug 08, 2011 56.70 57.51 52.55 52.66 2,056,767 -5.25(-9.07%)
Aug 05, 2011 57.52 59.38 56.66 57.91 3,002,651 +0.91(+1.60%)
Aug 04, 2011 59.53 59.96 56.81 57.00 1,985,306 -3.11(-5.17%)
Aug 03, 2011 60.55 60.84 58.73 60.11 1,655,849 -0.32(-0.53%)
Aug 02, 2011 59.99 61.23 59.99 60.43 2,352,856 +0.05(+0.08%)
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.