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 (%)
Jul 29, 2011 61.68 63.16 61.00 62.76 1,870,657 +0.76(+1.23%)
Jul 28, 2011 63.77 64.21 61.71 62.00 4,272,573 -5.12(-7.63%)
Jul 27, 2011 68.25 68.49 67.03 67.12 2,092,994 -1.45(-2.11%)
Jul 26, 2011 70.35 70.35 68.51 68.57 599,737 -1.62(-2.31%)
Jul 25, 2011 70.25 70.50 69.97 70.19 465,888 -0.73(-1.03%)
Jul 22, 2011 71.18 71.20 70.85 70.92 484,879 -0.36(-0.51%)
Jul 21, 2011 70.65 71.33 70.51 71.28 746,304 +1.09(+1.55%)
Jul 20, 2011 70.90 70.90 70.04 70.19 492,735 -0.73(-1.03%)
Jul 19, 2011 70.44 70.98 69.91 70.92 719,453 +1.31(+1.88%)
Jul 18, 2011 70.08 70.30 69.16 69.61 389,132 -0.78(-1.11%)
Jul 15, 2011 70.36 70.59 69.90 70.39 473,046 +0.34(+0.49%)
Jul 14, 2011 71.03 71.23 69.94 70.05 734,260 -0.74(-1.05%)
Jul 13, 2011 70.72 71.39 70.53 70.79 670,356 +0.51(+0.73%)
Jul 12, 2011 70.23 71.15 70.22 70.28 857,181 -0.44(-0.62%)
Jul 11, 2011 70.71 71.30 70.29 70.72 1,227,643 -0.05(-0.07%)
Jul 08, 2011 70.40 70.91 70.40 70.77 694,778 -0.59(-0.83%)
Jul 07, 2011 71.20 71.58 71.07 71.36 593,531 +0.37(+0.52%)
Jul 06, 2011 70.61 71.00 70.36 70.99 688,576 +0.37(+0.52%)
Jul 05, 2011 70.66 70.89 70.35 70.62 611,007 -0.25(-0.35%)
Jul 01, 2011 70.16 70.98 69.87 70.87 781,253 +0.85(+1.21%)
Jun 30, 2011 69.53 70.40 69.53 70.02 591,906 +0.35(+0.50%)
Jun 29, 2011 69.93 70.19 69.46 69.67 813,262 +0.07(+0.10%)
Jun 28, 2011 68.66 69.63 68.51 69.60 712,270 +1.04(+1.52%)
Jun 27, 2011 67.72 68.98 67.33 68.56 836,326 +0.92(+1.36%)
Jun 24, 2011 68.20 68.20 66.87 67.64 975,880 -0.60(-0.88%)
Jun 23, 2011 67.73 68.41 66.79 68.24 1,246,690 -0.18(-0.26%)
Jun 22, 2011 67.92 68.80 67.92 68.42 1,047,026 +0.31(+0.46%)
Jun 21, 2011 67.77 68.35 67.44 68.11 812,847 +0.62(+0.92%)
Jun 20, 2011 67.45 67.61 67.32 67.49 794,300 +1.29(+1.95%)
Jun 17, 2011 65.95 66.38 65.61 66.20 1,371,235 +0.77(+1.18%)
Jun 16, 2011 66.13 66.30 65.18 65.43 1,115,535 -0.52(-0.79%)
Jun 15, 2011 66.45 67.29 65.95 65.95 1,241,095 -0.85(-1.27%)
Jun 14, 2011 66.54 67.07 66.48 66.80 829,258 +0.69(+1.04%)
Jun 13, 2011 65.58 66.46 65.53 66.11 1,027,377 +0.63(+0.96%)
Jun 10, 2011 66.05 66.10 65.36 65.48 853,456 -0.95(-1.43%)
Jun 09, 2011 65.64 66.69 65.45 66.43 984,321 +0.82(+1.25%)
Jun 08, 2011 65.30 65.80 64.89 65.61 997,423 -0.04(-0.06%)
Jun 07, 2011 65.62 66.00 65.28 65.65 894,761 +0.25(+0.38%)
Jun 06, 2011 65.59 65.89 65.17 65.40 1,099,889 -0.55(-0.83%)
Jun 03, 2011 66.28 66.27 65.34 65.95 983,896 -0.95(-1.42%)
May 24, 2011 67.35 67.37 66.88 66.90 844,017 -0.47(-0.70%)
May 23, 2011 68.22 68.22 67.28 67.37 1,403,442 -1.55(-2.25%)
May 20, 2011 69.19 69.25 68.44 68.92 1,474,377 -0.22(-0.32%)
May 19, 2011 69.00 69.18 68.33 69.14 715,083 +0.43(+0.63%)
May 18, 2011 68.50 68.89 68.13 68.71 1,211,227 +0.29(+0.42%)
May 17, 2011 68.47 68.52 67.95 68.42 768,973 -0.39(-0.57%)
May 16, 2011 69.01 69.09 68.63 68.81 830,800 -0.28(-0.41%)
May 13, 2011 69.97 70.29 68.86 69.09 1,085,627 -0.82(-1.17%)
May 12, 2011 70.12 70.17 69.09 69.91 936,503 -0.27(-0.38%)
May 11, 2011 71.23 71.33 69.98 70.18 1,182,465 -0.98(-1.38%)
May 10, 2011 70.55 71.32 70.18 71.16 1,236,047 +0.71(+1.01%)
May 09, 2011 70.15 70.83 69.86 70.45 653,283 +0.21(+0.30%)
May 06, 2011 70.00 71.06 69.95 70.24 809,619 +0.73(+1.05%)
May 05, 2011 69.44 70.00 69.20 69.51 1,091,170 -0.15(-0.22%)
May 04, 2011 70.35 70.40 69.50 69.66 1,005,769 -0.65(-0.92%)
May 03, 2011 70.12 70.46 69.84 70.31 702,573 -0.16(-0.23%)
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.