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 (%)
Mar 31, 2010 55.60 55.63 55.15 55.33 797,608 -0.33(-0.59%)
Mar 30, 2010 56.26 56.26 55.48 55.66 1,022,500 -0.49(-0.87%)
Mar 29, 2010 55.65 56.25 55.55 56.15 659,832 +0.50(+0.90%)
Mar 26, 2010 56.04 56.04 55.17 55.65 1,224,646 -0.16(-0.29%)
Mar 25, 2010 54.90 56.32 54.90 55.81 1,861,818 +1.06(+1.94%)
Mar 24, 2010 54.77 54.88 54.49 54.75 839,072 -0.05(-0.09%)
Mar 23, 2010 54.08 54.89 53.99 54.80 1,237,011 +0.87(+1.61%)
Mar 22, 2010 53.08 54.39 53.08 53.93 860,926 +0.63(+1.18%)
Mar 19, 2010 53.94 54.00 53.12 53.30 714,273 -0.50(-0.93%)
Mar 18, 2010 53.34 53.86 53.25 53.80 589,254 +0.48(+0.90%)
Mar 17, 2010 52.98 53.37 52.74 53.32 600,826 +0.53(+1.00%)
Mar 16, 2010 53.22 53.31 52.70 52.79 876,895 -0.46(-0.86%)
Mar 15, 2010 53.01 53.32 52.87 53.25 451,601 +0.41(+0.78%)
Mar 12, 2010 52.96 52.96 52.46 52.84 958,410 +0.05(+0.09%)
Mar 11, 2010 53.32 53.32 52.53 52.79 858,971 -0.56(-1.05%)
Mar 10, 2010 52.90 53.55 52.83 53.35 913,735 +0.38(+0.72%)
Mar 09, 2010 52.36 53.27 52.33 52.97 1,328,923 +0.50(+0.95%)
Mar 08, 2010 52.53 52.60 52.30 52.47 889,249 +0.09(+0.17%)
Mar 05, 2010 50.70 52.38 50.64 52.38 1,541,854 +1.90(+3.76%)
Mar 04, 2010 50.38 50.68 50.28 50.48 1,035,046 +0.10(+0.20%)
Mar 03, 2010 50.63 50.79 50.32 50.38 958,044 -0.23(-0.45%)
Mar 02, 2010 50.26 50.85 50.26 50.61 799,385 +0.33(+0.66%)
Mar 01, 2010 49.06 50.47 49.00 50.28 1,072,700 +1.31(+2.68%)
Feb 26, 2010 48.76 49.47 48.71 48.97 1,609,092 +0.34(+0.70%)
Feb 25, 2010 48.46 48.80 48.20 48.63 1,167,343 -0.21(-0.43%)
Feb 24, 2010 48.60 48.94 48.41 48.84 689,915 +0.50(+1.03%)
Feb 23, 2010 48.60 48.96 48.30 48.34 1,011,166 -0.39(-0.80%)
Feb 22, 2010 48.54 49.00 48.36 48.73 951,974 +0.37(+0.77%)
Feb 19, 2010 48.58 48.69 48.10 48.36 1,001,558 -0.32(-0.66%)
Feb 18, 2010 48.69 49.00 48.50 48.68 731,615 +0.01(+0.02%)
Feb 17, 2010 48.03 48.74 48.02 48.67 573,923 +0.66(+1.37%)
Feb 16, 2010 47.60 48.12 47.55 48.01 1,030,776 +0.43(+0.90%)
Feb 12, 2010 47.52 47.58 47.58 47.58 552,400 -0.07(-0.15%)
Feb 11, 2010 47.28 47.86 47.00 47.65 616,339 +0.32(+0.68%)
Feb 10, 2010 47.80 47.83 47.05 47.33 715,276 -0.55(-1.15%)
Feb 09, 2010 47.78 48.43 47.55 47.88 969,830 +0.38(+0.80%)
Feb 08, 2010 47.77 47.89 47.12 47.50 1,288,621 -0.27(-0.57%)
Feb 05, 2010 48.30 48.31 46.96 47.77 1,713,456 -0.64(-1.32%)
Feb 04, 2010 49.40 49.44 48.33 48.41 1,286,327 -1.47(-2.95%)
Feb 03, 2010 50.50 50.55 49.80 49.88 859,249 -0.72(-1.42%)
Feb 02, 2010 50.28 50.70 49.56 50.60 901,415 +0.48(+0.96%)
Feb 01, 2010 50.86 50.86 49.44 50.12 1,403,361 -0.17(-0.34%)
Jan 29, 2010 49.79 50.74 49.57 50.29 1,596,444 +0.52(+1.04%)
Jan 28, 2010 50.44 50.44 49.11 49.77 1,560,762 +0.80(+1.63%)
Jan 27, 2010 49.81 49.81 48.45 48.97 1,708,663 -0.81(-1.63%)
Jan 26, 2010 48.54 50.05 48.28 49.78 1,724,943 +1.27(+2.62%)
Jan 25, 2010 48.77 48.83 48.12 48.51 1,880,903 +0.01(+0.02%)
Jan 22, 2010 47.95 49.48 47.78 48.50 2,023,171 +0.51(+1.06%)
Jan 21, 2010 48.99 49.20 47.93 47.99 1,180,193 -0.87(-1.78%)
Jan 20, 2010 49.35 49.89 48.75 48.86 854,966 -0.45(-0.91%)
Jan 19, 2010 48.42 49.38 48.25 49.31 753,136 +0.96(+1.99%)
Jan 15, 2010 49.03 48.35 48.35 48.35 785,000 -0.64(-1.31%)
Jan 14, 2010 49.01 49.49 48.70 48.99 781,298 +0.03(+0.06%)
Jan 13, 2010 48.21 49.01 48.11 48.96 926,725 +0.86(+1.79%)
Jan 12, 2010 47.52 48.15 47.49 48.10 1,159,738 +0.46(+0.97%)
Jan 11, 2010 47.54 48.25 47.52 47.64 1,192,423 +0.25(+0.53%)
Jan 08, 2010 47.33 47.47 47.00 47.39 675,384 +0.05(+0.11%)
Jan 07, 2010 48.07 48.07 47.11 47.34 975,782 -0.79(-1.64%)
Jan 06, 2010 47.95 48.49 47.75 48.13 810,004 +0.29(+0.61%)
Jan 05, 2010 47.67 47.85 47.41 47.84 846,008 +0.67(+1.42%)
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.