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 (%)
Sep 30, 2019 118.16 119.66 117.17 119.09 570,586 +0.93(+0.79%)
Sep 27, 2019 117.46 118.21 116.69 118.16 575,300 +1.43(+1.23%)
Sep 26, 2019 118.07 118.48 116.66 116.73 512,116 -1.09(-0.93%)
Sep 25, 2019 117.27 118.20 116.44 117.82 438,353 +0.56(+0.48%)
Sep 24, 2019 118.53 118.65 116.07 117.26 831,424 -0.71(-0.60%)
Sep 23, 2019 117.43 118.94 116.72 117.97 504,972 +0.44(+0.37%)
Sep 20, 2019 117.00 117.81 115.85 117.53 1,299,900 +1.57(+1.35%)
Sep 19, 2019 117.25 117.79 115.75 115.96 493,123 -1.48(-1.26%)
Sep 18, 2019 118.14 118.16 115.94 117.44 527,429 -0.65(-0.55%)
Sep 17, 2019 117.24 118.60 116.22 118.09 754,629 +0.88(+0.75%)
Sep 16, 2019 116.51 117.30 115.39 117.21 624,982 -0.18(-0.15%)
Sep 13, 2019 119.62 119.70 116.80 117.39 1,268,500 -2.16(-1.81%)
Sep 12, 2019 117.76 123.24 117.76 119.55 1,611,775 +4.36(+3.79%)
Sep 11, 2019 111.24 115.27 111.00 115.19 1,228,553 +3.95(+3.55%)
Sep 10, 2019 108.97 111.53 108.33 111.24 719,072 +1.62(+1.48%)
Sep 09, 2019 109.90 111.14 108.50 109.62 711,389 +0.07(+0.06%)
Sep 06, 2019 108.54 110.34 108.33 109.55 768,600 +1.46(+1.35%)
Sep 05, 2019 106.13 108.55 105.82 108.09 806,119 +3.02(+2.87%)
Sep 04, 2019 105.61 106.48 104.13 105.07 485,535 -0.12(-0.11%)
Sep 03, 2019 104.91 105.85 103.92 105.19 662,078 -0.74(-0.70%)
Aug 30, 2019 107.38 107.38 105.69 105.93 366,000 -0.72(-0.68%)
Aug 29, 2019 106.68 107.11 105.46 106.65 608,041 +0.58(+0.55%)
Aug 28, 2019 105.06 106.72 104.74 106.07 644,129 +0.58(+0.55%)
Aug 27, 2019 106.29 106.36 105.15 105.49 1,098,446 -0.14(-0.13%)
Aug 26, 2019 107.01 107.38 104.80 105.63 1,044,008 -0.49(-0.46%)
Aug 23, 2019 108.32 109.07 105.78 106.12 951,600 -2.12(-1.96%)
Aug 22, 2019 108.74 109.54 108.12 108.24 668,174 -0.31(-0.29%)
Aug 21, 2019 108.65 110.04 108.25 108.55 601,899 +0.49(+0.45%)
Aug 20, 2019 108.86 109.21 108.01 108.06 605,420 -0.65(-0.60%)
Aug 19, 2019 110.49 110.49 108.61 108.71 592,363 -0.24(-0.22%)
Aug 16, 2019 107.97 109.59 107.65 108.95 644,400 +1.63(+1.52%)
Aug 15, 2019 107.86 108.49 107.01 107.32 666,930 -0.21(-0.20%)
Aug 14, 2019 108.73 109.60 107.36 107.53 998,104 -3.04(-2.75%)
Aug 13, 2019 109.46 111.59 109.35 110.57 851,786 +1.02(+0.93%)
Aug 12, 2019 110.80 111.24 109.41 109.55 794,965 -1.82(-1.63%)
Aug 09, 2019 113.59 113.69 110.65 111.37 940,600 -2.63(-2.31%)
Aug 08, 2019 112.46 114.99 112.46 114.00 728,794 +1.56(+1.39%)
Aug 07, 2019 111.58 112.55 110.29 112.44 625,038 -0.21(-0.19%)
Aug 06, 2019 112.28 113.03 111.66 112.65 851,884 +1.02(+0.91%)
Aug 05, 2019 115.02 115.45 110.94 111.63 804,018 -4.68(-4.02%)
Aug 02, 2019 118.00 118.59 115.20 116.31 523,100 -2.38(-2.01%)
Aug 01, 2019 117.27 120.25 117.16 118.69 1,153,623 +1.32(+1.12%)
Jul 31, 2019 118.62 120.02 116.56 117.37 615,996 -1.53(-1.29%)
Jul 30, 2019 118.89 119.72 118.19 118.90 718,155 -0.77(-0.64%)
Jul 29, 2019 121.00 121.25 118.27 119.67 824,307 -1.09(-0.90%)
Jul 26, 2019 121.13 121.66 120.25 120.76 889,000 -0.33(-0.27%)
Jul 25, 2019 127.87 127.95 120.12 121.09 1,970,038 -12.72(-9.51%)
Jul 24, 2019 133.25 134.42 132.87 133.81 597,037 +0.85(+0.64%)
Jul 23, 2019 132.35 133.09 131.50 132.96 475,380 +0.79(+0.60%)
Jul 22, 2019 132.97 133.56 131.93 132.17 614,963 -0.63(-0.47%)
Jul 19, 2019 135.95 136.23 132.75 132.80 531,000 -2.56(-1.89%)
Jul 18, 2019 134.48 135.89 134.48 135.36 365,012 +0.51(+0.38%)
Jul 17, 2019 135.17 135.57 133.83 134.85 546,433 -0.05(-0.04%)
Jul 16, 2019 135.74 136.06 134.70 134.90 347,829 -0.35(-0.26%)
Jul 15, 2019 134.95 135.66 134.36 135.25 289,351 +0.38(+0.28%)
Jul 12, 2019 135.41 135.90 133.93 134.87 407,000 -0.28(-0.21%)
Jul 11, 2019 136.69 137.50 131.35 135.15 1,103,857 -1.44(-1.05%)
Jul 10, 2019 138.23 138.86 136.47 136.59 846,926 -1.51(-1.09%)
Jul 09, 2019 136.82 138.18 135.87 138.10 458,358 +0.79(+0.58%)
Jul 08, 2019 138.53 138.87 136.96 137.31 324,367 -2.13(-1.53%)
Jul 05, 2019 138.31 140.38 136.92 139.44 359,700 +0.57(+0.41%)
Jul 03, 2019 140.00 140.00 138.18 138.87 564,000 -0.92(-0.66%)
Jul 02, 2019 139.77 140.24 137.95 139.79 704,312 +0.16(+0.11%)
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.