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, 2003 26.02 27.31 25.85 26.96 1,296,300 +0.48(+1.83%)
Mar 28, 2003 26.77 26.84 26.46 26.48 882,500 -0.29(-1.06%)
Mar 27, 2003 27.00 27.07 26.57 26.77 1,220,100 -0.29(-1.09%)
Mar 26, 2003 27.23 27.32 26.95 27.06 914,100 -0.24(-0.88%)
Mar 25, 2003 26.18 27.39 25.95 27.30 1,341,700 +1.37(+5.28%)
Mar 24, 2003 25.95 26.17 25.80 25.93 834,900 -0.21(-0.82%)
Mar 21, 2003 25.45 26.25 25.41 26.14 1,552,800 +0.95(+3.77%)
Mar 20, 2003 25.10 25.23 24.62 25.20 665,000 +0.05(+0.18%)
Mar 19, 2003 25.30 25.50 24.77 25.15 629,300 -0.10(-0.38%)
Mar 18, 2003 25.43 25.75 24.98 25.25 509,500 +0.19(+0.74%)
Mar 17, 2003 24.61 25.12 24.54 25.06 572,400 +0.45(+1.83%)
Mar 14, 2003 24.73 24.88 24.57 24.61 458,400 -0.06(-0.24%)
Mar 13, 2003 24.77 24.85 24.36 24.67 677,800 +0.06(+0.22%)
Mar 12, 2003 24.70 24.74 24.55 24.61 626,200 -0.10(-0.38%)
Mar 11, 2003 24.90 25.02 24.64 24.71 345,400 -0.18(-0.74%)
Mar 10, 2003 25.15 25.25 24.89 24.89 409,700 -0.48(-1.91%)
Mar 07, 2003 25.12 25.61 25.05 25.38 329,000 +0.08(+0.32%)
Mar 06, 2003 24.94 25.41 24.82 25.30 786,500 +0.30(+1.18%)
Mar 05, 2003 24.50 25.38 24.50 25.00 543,700 +0.38(+1.52%)
Mar 04, 2003 25.00 25.05 24.63 24.63 640,700 -0.37(-1.48%)
Mar 03, 2003 25.40 25.45 24.95 25.00 542,000 -0.27(-1.09%)
Feb 28, 2003 25.15 25.43 25.01 25.27 698,700 +0.12(+0.48%)
Feb 27, 2003 25.38 25.38 25.05 25.16 526,900 -0.08(-0.32%)
Feb 26, 2003 25.65 25.93 25.05 25.23 405,900 -0.39(-1.54%)
Feb 25, 2003 25.02 25.64 24.55 25.63 480,500 +0.56(+2.23%)
Feb 24, 2003 25.70 25.71 25.07 25.07 336,800 -0.75(-2.90%)
Feb 21, 2003 25.62 25.84 25.48 25.82 477,600 +0.10(+0.39%)
Feb 20, 2003 25.48 25.88 25.46 25.72 360,100 +0.27(+1.06%)
Feb 19, 2003 25.80 25.80 25.39 25.45 420,700 -0.36(-1.38%)
Feb 18, 2003 25.10 25.92 25.09 25.80 682,500 +0.79(+3.16%)
Feb 14, 2003 25.14 25.20 24.89 25.02 564,600 -0.13(-0.52%)
Feb 13, 2003 25.32 25.38 24.86 25.14 441,400 -0.18(-0.71%)
Feb 12, 2003 25.68 25.90 25.25 25.32 336,500 -0.40(-1.55%)
Feb 11, 2003 26.09 26.48 25.61 25.73 388,000 -0.33(-1.27%)
Feb 10, 2003 25.93 26.06 25.55 26.05 469,200 +0.25(+0.99%)
Feb 07, 2003 25.89 26.15 25.70 25.80 303,100 -0.09(-0.35%)
Feb 06, 2003 25.75 26.14 25.49 25.89 353,800 +0.11(+0.43%)
Feb 05, 2003 25.93 26.24 25.78 25.78 244,500 -0.09(-0.37%)
Feb 04, 2003 26.10 26.10 25.70 25.88 236,200 -0.28(-1.07%)
Feb 03, 2003 26.16 26.45 25.91 26.16 354,200 +0.03(+0.10%)
Jan 31, 2003 25.88 26.35 25.88 26.13 385,900 +0.18(+0.71%)
Jan 30, 2003 26.05 26.30 25.83 25.95 587,200 -0.05(-0.21%)
Jan 29, 2003 25.65 26.08 25.40 26.00 450,800 +0.35(+1.36%)
Jan 28, 2003 25.39 25.73 25.23 25.65 675,600 +0.48(+1.93%)
Jan 27, 2003 25.50 25.55 25.11 25.16 568,300 -0.39(-1.51%)
Jan 24, 2003 25.50 26.12 25.41 25.55 1,735,400 +0.62(+2.47%)
Jan 23, 2003 24.25 24.95 24.21 24.93 281,400 +0.70(+2.87%)
Jan 22, 2003 24.55 24.62 24.17 24.24 358,200 -0.44(-1.78%)
Jan 21, 2003 24.87 24.93 24.52 24.68 279,200 -0.19(-0.76%)
Jan 17, 2003 24.95 25.13 24.62 24.87 225,300 -0.20(-0.82%)
Jan 16, 2003 25.02 25.12 24.93 25.07 147,600 +0.06(+0.26%)
Jan 15, 2003 25.38 25.41 24.96 25.01 293,300 -0.24(-0.97%)
Jan 14, 2003 25.44 25.51 24.85 25.25 496,600 -0.19(-0.73%)
Jan 13, 2003 25.68 25.95 25.41 25.44 563,100 -0.18(-0.72%)
Jan 10, 2003 25.23 25.70 25.09 25.62 421,800 +0.39(+1.57%)
Jan 09, 2003 24.93 25.30 24.80 25.23 405,400 +0.42(+1.69%)
Jan 08, 2003 25.50 25.50 24.57 24.81 632,200 -0.73(-2.86%)
Jan 07, 2003 25.68 25.86 25.45 25.54 652,000 -0.23(-0.89%)
Jan 06, 2003 25.30 25.86 24.80 25.77 650,500 +0.55(+2.20%)
Jan 03, 2003 25.10 25.46 25.08 25.21 352,700 -0.01(-0.04%)
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.