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 31, 2015 86.09 87.13 85.70 86.07 1,129,763 +0.07(+0.08%)
Jul 30, 2015 87.89 89.08 84.08 86.00 2,448,076 -4.39(-4.86%)
Jul 29, 2015 89.59 90.78 89.44 90.39 1,447,480 +1.06(+1.19%)
Jul 28, 2015 87.58 89.55 87.58 89.33 1,054,523 +2.02(+2.31%)
Jul 27, 2015 86.94 87.37 86.67 87.31 719,563 +0.17(+0.20%)
Jul 24, 2015 87.47 88.07 86.99 87.14 415,594 -0.44(-0.50%)
Jul 23, 2015 87.95 88.18 87.38 87.58 354,067 -0.21(-0.24%)
Jul 22, 2015 87.45 88.12 87.16 87.79 494,275 +0.53(+0.61%)
Jul 21, 2015 87.76 88.46 87.10 87.26 711,074 -0.46(-0.52%)
Jul 20, 2015 87.82 88.02 87.32 87.72 340,916 +0.02(+0.02%)
Jul 17, 2015 87.71 87.78 87.14 87.70 421,927 -0.16(-0.18%)
Jul 16, 2015 87.69 88.49 87.35 87.86 464,639 +0.50(+0.57%)
Jul 15, 2015 87.79 87.98 87.21 87.36 381,450 -0.51(-0.58%)
Jul 14, 2015 87.88 88.20 87.62 87.87 528,288 +0.08(+0.09%)
Jul 13, 2015 87.18 87.86 86.79 87.79 479,965 +0.99(+1.14%)
Jul 10, 2015 85.93 87.17 85.93 86.80 567,190 +1.82(+2.14%)
Jul 09, 2015 85.73 86.12 84.97 84.98 678,520 +0.18(+0.21%)
Jul 08, 2015 85.96 86.89 84.78 84.80 691,940 -1.65(-1.91%)
Jul 07, 2015 86.10 86.53 84.99 86.45 641,443 +0.36(+0.42%)
Jul 06, 2015 85.17 86.50 85.17 86.09 1,374,209 +0.18(+0.21%)
Jul 02, 2015 84.51 85.91 85.91 85.91 1,381,500 +1.53(+1.81%)
Jul 01, 2015 84.88 84.93 83.84 84.38 753,458 +0.05(+0.06%)
Jun 30, 2015 84.60 84.89 83.94 84.33 593,287 +0.73(+0.87%)
Jun 29, 2015 84.62 85.00 83.56 83.60 861,529 -1.69(-1.98%)
Jun 26, 2015 85.54 85.80 84.89 85.29 844,115 -0.03(-0.04%)
Jun 25, 2015 86.02 86.56 85.20 85.32 715,340 -0.70(-0.81%)
Jun 24, 2015 87.02 87.44 85.99 86.02 574,289 -1.33(-1.52%)
Jun 23, 2015 88.18 88.18 87.34 87.35 551,146 -0.69(-0.78%)
Jun 22, 2015 88.59 88.59 87.88 88.04 571,519 +0.04(+0.05%)
Jun 19, 2015 87.65 88.26 87.56 88.00 1,635,757 +0.29(+0.33%)
Jun 18, 2015 86.73 88.08 86.28 87.71 809,991 +1.74(+2.02%)
Jun 17, 2015 86.34 86.49 85.40 85.97 639,886 -0.11(-0.13%)
Jun 16, 2015 85.37 86.30 85.07 86.08 941,286 +0.77(+0.90%)
Jun 15, 2015 85.52 85.61 84.86 85.31 636,572 -0.47(-0.55%)
Jun 12, 2015 86.41 86.61 85.71 85.78 641,600 -0.85(-0.98%)
Jun 11, 2015 86.48 86.89 86.15 86.63 608,091 +0.37(+0.43%)
Jun 10, 2015 86.00 86.40 85.57 86.26 1,393,117 +0.32(+0.37%)
Jun 09, 2015 86.01 86.35 85.78 85.94 456,729 -0.21(-0.24%)
Jun 08, 2015 86.57 87.04 86.12 86.15 856,997 -0.67(-0.77%)
Jun 05, 2015 86.40 86.92 85.82 86.82 661,983 +0.13(+0.15%)
Jun 04, 2015 87.29 87.79 86.59 86.69 907,762 -0.84(-0.96%)
Jun 03, 2015 86.76 87.71 86.65 87.53 704,949 +1.07(+1.24%)
Jun 02, 2015 85.86 86.94 85.55 86.46 651,543 +0.55(+0.64%)
Jun 01, 2015 86.53 86.76 85.60 85.91 1,137,065 -0.69(-0.80%)
May 29, 2015 87.66 87.96 86.40 86.60 1,654,070 -0.80(-0.92%)
May 28, 2015 87.04 87.62 86.59 87.40 758,821 +0.29(+0.33%)
May 27, 2015 86.72 87.35 86.12 87.11 807,667 +0.74(+0.86%)
May 26, 2015 87.21 87.57 85.97 86.37 645,958 -1.20(-1.37%)
May 22, 2015 87.30 87.57 87.57 87.57 708,200 +0.06(+0.07%)
May 21, 2015 87.41 87.63 87.07 87.51 828,895 -0.04(-0.05%)
May 20, 2015 87.35 88.14 87.23 87.55 749,992 +0.11(+0.13%)
May 19, 2015 87.88 87.99 87.26 87.44 964,419 -0.22(-0.25%)
May 18, 2015 87.39 87.89 86.87 87.66 900,695 +0.41(+0.47%)
May 15, 2015 87.78 88.24 86.88 87.25 1,091,958 -0.34(-0.39%)
May 14, 2015 86.83 87.69 86.77 87.59 1,006,901 +1.53(+1.78%)
May 13, 2015 86.86 86.86 85.71 86.06 1,058,915 -0.84(-0.97%)
May 12, 2015 87.16 87.60 86.69 86.90 506,491 -0.74(-0.84%)
May 11, 2015 87.71 88.01 87.44 87.64 459,860 -0.30(-0.34%)
May 08, 2015 88.03 88.63 87.71 87.94 675,781 +0.75(+0.86%)
May 07, 2015 87.09 87.73 86.83 87.19 848,444 +0.49(+0.57%)
May 06, 2015 86.79 87.10 86.15 86.70 619,347 +0.06(+0.07%)
May 05, 2015 88.35 88.42 86.61 86.64 734,795 -1.75(-1.98%)
May 04, 2015 88.96 89.25 88.06 88.39 936,957 -0.20(-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.