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, 2013 74.06 75.43 73.96 74.73 937,390 +0.55(+0.74%)
Sep 27, 2013 73.85 74.50 73.71 74.18 554,009 +0.10(+0.13%)
Sep 26, 2013 74.48 74.68 73.60 74.08 624,903 -0.23(-0.31%)
Sep 25, 2013 75.39 75.40 74.06 74.31 1,668,331 -0.96(-1.28%)
Sep 24, 2013 76.10 76.28 75.20 75.27 1,006,878 -1.00(-1.31%)
Sep 23, 2013 76.05 76.69 75.58 76.27 636,690 +0.17(+0.22%)
Sep 20, 2013 75.74 76.60 75.58 76.10 1,130,435 +0.51(+0.67%)
Sep 19, 2013 75.92 75.94 75.10 75.59 316,732 -0.27(-0.36%)
Sep 18, 2013 75.06 75.95 74.52 75.86 484,718 +0.88(+1.17%)
Sep 17, 2013 75.23 75.37 74.90 74.98 334,662 -0.18(-0.24%)
Sep 16, 2013 74.97 75.44 74.55 75.16 559,467 +0.61(+0.82%)
Sep 13, 2013 74.27 74.63 73.51 74.55 388,243 +0.21(+0.28%)
Sep 12, 2013 74.79 74.94 74.07 74.34 717,141 -0.61(-0.81%)
Sep 11, 2013 73.71 74.95 73.24 74.95 1,531,187 +1.33(+1.81%)
Sep 10, 2013 72.70 73.74 72.63 73.62 1,238,002 +1.17(+1.61%)
Sep 09, 2013 72.03 72.72 71.93 72.45 855,059 +0.58(+0.81%)
Sep 06, 2013 72.10 72.37 71.09 71.87 647,439 -0.02(-0.03%)
Sep 05, 2013 71.73 72.13 71.46 71.89 691,660 +0.10(+0.14%)
Sep 04, 2013 71.16 71.91 70.76 71.79 556,067 +0.75(+1.06%)
Sep 03, 2013 70.65 71.74 70.47 71.04 749,373 +0.59(+0.84%)
Aug 30, 2013 71.52 71.56 70.10 70.45 934,762 -0.95(-1.33%)
Aug 29, 2013 70.72 72.33 70.72 71.40 592,910 +0.30(+0.42%)
Aug 28, 2013 71.39 72.01 71.07 71.10 412,369 -0.29(-0.41%)
Aug 27, 2013 72.03 72.20 70.93 71.39 677,288 -1.29(-1.77%)
Aug 26, 2013 72.64 73.38 72.62 72.68 420,739 +0.03(+0.04%)
Aug 23, 2013 73.03 73.07 72.41 72.65 389,370 -0.12(-0.16%)
Aug 22, 2013 71.92 73.02 71.92 72.77 255,656 +0.79(+1.10%)
Aug 21, 2013 72.28 72.60 71.60 71.98 379,191 -0.44(-0.61%)
Aug 20, 2013 72.07 72.55 71.70 72.42 336,149 +0.44(+0.61%)
Aug 19, 2013 71.69 72.36 71.69 71.98 270,878 +0.26(+0.36%)
Aug 16, 2013 72.03 72.13 71.40 71.72 351,886 -0.54(-0.75%)
Aug 15, 2013 72.81 73.14 72.13 72.26 364,514 -1.34(-1.82%)
Aug 14, 2013 73.62 73.92 73.50 73.60 343,815 -0.25(-0.34%)
Aug 13, 2013 73.90 73.98 73.46 73.85 322,194 +0.00(+0.00%)
Aug 12, 2013 73.46 74.10 73.44 73.85 421,042 -0.36(-0.49%)
Aug 09, 2013 73.53 74.36 73.31 74.21 516,339 +0.45(+0.61%)
Aug 08, 2013 72.82 74.05 72.82 73.76 595,508 +1.01(+1.39%)
Aug 07, 2013 72.04 72.92 71.82 72.75 594,543 +0.73(+1.01%)
Aug 06, 2013 72.57 72.82 71.75 72.02 688,807 -0.59(-0.81%)
Aug 05, 2013 72.62 72.89 71.86 72.61 542,080 -0.40(-0.55%)
Aug 02, 2013 73.28 73.28 72.65 73.01 579,822 -0.19(-0.26%)
Aug 01, 2013 73.20 73.26 72.35 73.20 712,981 +0.70(+0.97%)
Jul 31, 2013 72.49 72.99 71.99 72.50 737,504 +0.21(+0.29%)
Jul 30, 2013 72.73 73.12 72.08 72.29 755,477 -0.11(-0.15%)
Jul 29, 2013 73.54 73.54 72.29 72.40 941,454 -1.44(-1.95%)
Jul 26, 2013 73.71 73.86 72.43 73.84 736,468 -0.26(-0.35%)
Jul 25, 2013 71.60 74.93 70.80 74.10 2,920,114 +1.99(+2.76%)
Jul 24, 2013 72.85 73.12 71.69 72.11 1,255,486 -0.40(-0.55%)
Jul 23, 2013 72.30 72.57 71.68 72.51 830,066 +0.08(+0.11%)
Jul 22, 2013 72.21 72.50 72.26 72.43 536,963 +0.17(+0.24%)
Jul 19, 2013 71.26 72.36 70.83 72.26 633,555 +0.69(+0.96%)
Jul 18, 2013 70.75 71.59 70.75 71.57 791,377 +0.85(+1.20%)
Jul 17, 2013 70.00 70.75 69.83 70.72 719,868 +0.87(+1.25%)
Jul 16, 2013 69.37 70.00 69.33 69.85 843,341 +0.48(+0.69%)
Jul 15, 2013 69.37 69.66 69.02 69.37 538,638 +0.00(+0.00%)
Jul 12, 2013 68.36 69.51 68.11 69.37 1,274,568 +1.10(+1.61%)
Jul 11, 2013 67.82 69.10 67.63 68.27 860,695 +1.34(+2.00%)
Jul 10, 2013 66.31 67.06 66.30 66.93 894,135 +0.63(+0.95%)
Jul 09, 2013 68.10 68.20 65.70 66.30 1,754,735 -1.90(-2.79%)
Jul 08, 2013 67.68 68.37 67.34 68.20 640,080 +0.97(+1.44%)
Jul 05, 2013 66.98 67.39 66.51 67.23 274,155 +0.86(+1.30%)
Jul 03, 2013 66.76 66.79 66.02 66.37 444,659 -0.28(-0.42%)
Jul 02, 2013 67.97 67.97 66.37 66.65 868,261 -1.49(-2.19%)
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.