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 (%)
Nov 28, 2003 34.40 34.62 34.40 34.51 147,700 +0.30(+0.88%)
Nov 26, 2003 34.15 34.24 33.73 34.20 199,600 +0.18(+0.53%)
Nov 25, 2003 34.17 34.23 33.76 34.02 267,000 +0.05(+0.15%)
Nov 24, 2003 33.58 34.00 33.56 33.98 245,800 +0.52(+1.54%)
Nov 21, 2003 33.67 33.75 33.37 33.46 278,900 +0.04(+0.10%)
Nov 20, 2003 33.38 33.55 33.02 33.42 460,600 +0.12(+0.36%)
Nov 19, 2003 33.45 33.51 32.76 33.30 553,300 -0.05(-0.16%)
Nov 18, 2003 33.52 33.62 33.13 33.36 657,900 -0.08(-0.22%)
Nov 17, 2003 33.13 33.58 33.09 33.44 628,900 -0.20(-0.59%)
Nov 14, 2003 33.52 33.90 33.52 33.63 626,600 +0.15(+0.45%)
Nov 13, 2003 33.00 33.48 32.87 33.48 475,700 +0.60(+1.82%)
Nov 12, 2003 32.35 32.95 32.23 32.88 409,900 +0.79(+2.46%)
Nov 11, 2003 32.41 32.66 32.08 32.09 333,700 -0.20(-0.62%)
Nov 10, 2003 32.95 33.18 32.38 32.30 446,300 -0.62(-1.90%)
Nov 07, 2003 33.12 33.22 32.92 32.92 304,100 -0.20(-0.62%)
Nov 06, 2003 32.95 33.28 32.77 33.12 376,400 +0.17(+0.53%)
Nov 05, 2003 32.92 33.33 32.83 32.95 617,400 -0.11(-0.33%)
Nov 04, 2003 32.92 33.33 32.55 33.06 638,000 +0.29(+0.88%)
Nov 03, 2003 31.97 33.18 31.75 32.77 956,348 +0.80(+2.50%)
Oct 31, 2003 32.98 33.84 31.45 31.97 1,938,000 -0.86(-2.60%)
Oct 30, 2003 32.78 33.50 32.78 32.83 1,001,300 +0.23(+0.69%)
Oct 29, 2003 31.12 32.60 31.11 32.60 2,153,900 +1.84(+5.98%)
Oct 28, 2003 30.55 30.84 30.14 30.76 523,100 +0.39(+1.28%)
Oct 27, 2003 30.95 31.00 30.30 30.37 461,700 -0.50(-1.62%)
Oct 24, 2003 31.12 31.12 30.25 30.87 510,000 +0.56(+1.85%)
Oct 23, 2003 30.00 30.41 29.96 30.31 457,700 +0.31(+1.03%)
Oct 22, 2003 30.31 30.70 29.75 30.00 510,800 -0.31(-1.02%)
Oct 21, 2003 30.38 30.38 30.07 30.31 720,300 -0.07(-0.21%)
Oct 20, 2003 29.07 30.45 29.07 30.38 1,594,000 +1.46(+5.07%)
Oct 17, 2003 29.00 29.12 28.70 28.91 466,200 -0.05(-0.17%)
Oct 16, 2003 28.25 28.98 28.25 28.96 536,800 +0.71(+2.53%)
Oct 15, 2003 28.25 28.41 28.15 28.25 367,100 -0.04(-0.14%)
Oct 14, 2003 28.30 28.36 27.75 28.29 1,422,700 -0.06(-0.21%)
Oct 13, 2003 28.57 28.57 28.30 28.34 313,000 -0.23(-0.80%)
Oct 10, 2003 28.50 28.75 28.50 28.57 404,900 +0.07(+0.26%)
Oct 09, 2003 28.60 28.73 28.38 28.50 793,800 -0.01(-0.04%)
Oct 08, 2003 28.66 28.66 28.43 28.51 560,800 -0.14(-0.51%)
Oct 07, 2003 28.99 29.00 28.57 28.66 813,200 -0.33(-1.16%)
Oct 06, 2003 29.43 29.40 28.91 28.99 564,100 -0.45(-1.51%)
Oct 03, 2003 29.70 29.70 29.32 29.43 613,100 -0.08(-0.27%)
Oct 02, 2003 29.14 29.60 29.09 29.52 569,300 +0.36(+1.23%)
Oct 01, 2003 28.74 29.20 28.50 29.16 435,600 +0.42(+1.44%)
Sep 30, 2003 28.29 29.05 28.23 28.74 427,800 +0.45(+1.59%)
Sep 29, 2003 28.34 28.34 28.05 28.29 348,700 -0.04(-0.12%)
Sep 26, 2003 28.93 28.93 28.28 28.32 471,900 -0.61(-2.11%)
Sep 25, 2003 28.73 29.23 28.59 28.93 488,100 +0.33(+1.17%)
Sep 24, 2003 29.45 29.45 28.62 28.60 593,100 -0.77(-2.64%)
Sep 23, 2003 29.60 29.63 29.11 29.38 316,900 -0.23(-0.76%)
Sep 22, 2003 29.50 29.68 29.16 29.60 505,400 +0.02(+0.07%)
Sep 19, 2003 29.50 29.61 29.32 29.58 867,800 +0.07(+0.25%)
Sep 18, 2003 28.73 30.00 28.61 29.50 1,507,800 +1.13(+4.00%)
Sep 17, 2003 27.68 28.48 27.68 28.37 817,500 +0.76(+2.75%)
Sep 16, 2003 27.57 27.82 27.50 27.61 728,700 +0.05(+0.20%)
Sep 15, 2003 27.61 27.71 27.27 27.55 761,000 -0.04(-0.14%)
Sep 12, 2003 27.45 27.77 27.39 27.59 877,800 +0.15(+0.56%)
Sep 11, 2003 27.75 27.75 27.32 27.44 700,400 -0.34(-1.22%)
Sep 10, 2003 27.77 28.04 27.71 27.78 334,800 +0.01(+0.02%)
Sep 09, 2003 27.88 28.00 27.77 27.77 530,400 -0.05(-0.18%)
Sep 08, 2003 27.81 28.30 27.62 27.82 489,800 +0.02(+0.07%)
Sep 05, 2003 27.35 27.91 27.30 27.80 753,500 -0.18(-0.66%)
Sep 04, 2003 28.35 28.38 27.85 27.99 755,800 -0.40(-1.41%)
Sep 03, 2003 28.55 28.69 28.29 28.39 542,700 -0.03(-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.