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 (%)
May 31, 2005 37.70 38.13 37.52 37.61 878,000 -0.68(-1.78%)
May 27, 2005 38.15 38.46 38.05 38.29 675,900 +0.22(+0.58%)
May 26, 2005 37.89 38.22 37.83 38.07 711,200 +0.27(+0.71%)
May 25, 2005 38.00 38.15 37.60 37.80 603,700 -0.22(-0.58%)
May 24, 2005 37.85 38.20 37.59 38.02 1,153,800 +0.15(+0.40%)
May 23, 2005 37.44 38.00 37.42 37.87 1,479,100 +0.50(+1.34%)
May 20, 2005 36.87 37.43 36.58 37.37 1,775,700 +0.64(+1.74%)
May 19, 2005 36.70 36.99 36.60 36.73 1,304,300 +0.08(+0.22%)
May 18, 2005 35.96 36.78 35.90 36.65 1,746,300 +1.21(+3.41%)
May 17, 2005 35.15 35.47 34.98 35.44 749,600 +0.28(+0.80%)
May 16, 2005 34.35 35.25 34.23 35.16 882,800 +0.66(+1.91%)
May 13, 2005 34.70 34.94 34.01 34.50 1,107,300 -0.37(-1.06%)
May 12, 2005 34.98 35.76 34.76 34.87 1,621,600 -0.23(-0.66%)
May 11, 2005 33.75 35.40 33.75 35.10 2,339,200 +1.38(+4.09%)
May 10, 2005 33.75 33.75 33.52 33.72 1,087,400 -0.08(-0.24%)
May 09, 2005 33.55 33.88 33.52 33.80 2,132,900 +0.00(+0.00%)
May 06, 2005 33.80 33.90 33.15 33.80 1,244,500 +0.56(+1.68%)
May 05, 2005 33.45 33.49 33.00 33.24 1,497,500 +0.14(+0.42%)
May 04, 2005 33.05 33.38 32.90 33.10 1,115,800 +0.05(+0.15%)
May 03, 2005 33.21 33.33 32.98 33.05 957,500 -0.16(-0.48%)
May 02, 2005 33.74 33.89 32.69 33.21 1,561,300 -0.53(-1.57%)
Apr 29, 2005 33.10 33.79 32.64 33.74 1,892,700 +1.11(+3.40%)
Apr 28, 2005 33.45 33.50 31.65 32.63 3,312,800 -1.07(-3.18%)
Apr 27, 2005 33.51 34.00 33.12 33.70 1,882,500 +0.20(+0.60%)
Apr 26, 2005 33.50 33.91 33.40 33.50 1,499,500 +0.06(+0.18%)
Apr 25, 2005 34.15 34.24 33.12 33.44 1,685,600 +0.29(+0.87%)
Apr 22, 2005 33.50 33.52 32.81 33.15 885,700 -0.33(-0.99%)
Apr 21, 2005 33.83 33.86 33.44 33.48 876,900 -0.06(-0.18%)
Apr 20, 2005 33.50 33.93 33.45 33.54 1,170,200 +0.35(+1.05%)
Apr 19, 2005 32.74 33.20 32.64 33.19 807,300 +0.44(+1.34%)
Apr 18, 2005 32.83 33.25 32.68 32.75 1,313,400 -0.08(-0.24%)
Apr 15, 2005 32.99 33.19 32.36 32.83 1,288,400 -0.31(-0.94%)
Apr 14, 2005 33.78 33.81 33.00 33.14 1,226,900 -0.54(-1.60%)
Apr 13, 2005 33.77 34.08 33.62 33.68 587,800 -0.30(-0.88%)
Apr 12, 2005 34.10 34.95 33.65 33.98 573,300 -0.29(-0.85%)
Apr 11, 2005 34.35 34.63 34.13 34.27 743,700 -0.03(-0.09%)
Apr 08, 2005 34.60 34.78 34.22 34.30 376,200 -0.45(-1.29%)
Apr 07, 2005 34.59 34.97 34.42 34.75 722,300 +0.24(+0.70%)
Apr 06, 2005 34.00 34.83 34.00 34.51 1,747,600 +0.68(+2.01%)
Apr 05, 2005 33.09 33.93 33.09 33.83 1,303,400 +0.74(+2.24%)
Apr 04, 2005 33.34 33.50 32.66 33.09 1,217,600 -0.35(-1.05%)
Apr 01, 2005 34.28 34.33 32.73 33.44 2,246,900 -0.84(-2.45%)
Mar 31, 2005 34.73 34.73 34.02 34.28 970,000 -0.45(-1.30%)
Mar 30, 2005 35.11 35.18 34.16 34.73 898,600 -0.38(-1.08%)
Mar 29, 2005 35.30 35.67 35.01 35.11 645,700 -0.14(-0.40%)
Mar 28, 2005 35.20 35.70 35.02 35.25 606,700 +0.01(+0.03%)
Mar 24, 2005 35.15 35.52 34.90 35.24 776,600 +0.16(+0.46%)
Mar 23, 2005 34.52 35.25 34.50 35.08 938,700 +0.18(+0.52%)
Mar 22, 2005 34.88 35.24 34.69 34.90 909,900 +0.27(+0.78%)
Mar 21, 2005 33.78 35.04 33.60 34.63 1,083,600 -0.45(-1.28%)
Mar 18, 2005 35.05 35.32 34.83 35.08 1,034,500 +0.03(+0.09%)
Mar 17, 2005 35.55 35.55 34.80 35.05 1,100,700 -0.49(-1.38%)
Mar 16, 2005 35.92 36.10 35.30 35.54 830,700 -0.35(-0.98%)
Mar 15, 2005 36.25 36.26 35.24 35.89 1,138,700 -0.42(-1.16%)
Mar 14, 2005 36.70 36.92 35.80 36.31 1,412,500 -0.29(-0.79%)
Mar 11, 2005 37.45 37.93 36.47 36.60 1,292,900 -0.85(-2.27%)
Mar 10, 2005 37.55 37.94 37.36 37.45 1,344,300 +0.25(+0.67%)
Mar 09, 2005 37.75 37.90 36.80 37.20 2,539,400 +0.90(+2.48%)
Mar 08, 2005 36.58 37.00 35.97 36.30 1,168,600 -0.28(-0.77%)
Mar 07, 2005 36.56 36.67 36.24 36.58 998,500 +0.02(+0.05%)
Mar 04, 2005 35.80 36.56 35.76 36.56 1,042,100 +0.76(+2.12%)
Mar 03, 2005 36.08 36.09 35.73 35.80 923,200 -0.27(-0.75%)
Mar 02, 2005 35.75 36.45 35.75 36.07 881,100 -0.09(-0.25%)
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.