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 (%)
Aug 31, 2007 40.65 40.94 40.05 40.39 472,200 +0.09(+0.22%)
Aug 30, 2007 40.61 40.77 40.17 40.30 600,600 -0.45(-1.10%)
Aug 29, 2007 40.75 41.00 40.30 40.75 1,211,900 +0.21(+0.52%)
Aug 28, 2007 40.77 41.42 40.54 40.54 643,600 -0.46(-1.12%)
Aug 27, 2007 41.70 41.86 41.00 41.00 375,750 -0.74(-1.77%)
Aug 24, 2007 41.55 41.85 41.18 41.74 327,600 +0.04(+0.10%)
Aug 23, 2007 41.87 41.99 41.63 41.70 427,100 -0.04(-0.10%)
Aug 22, 2007 41.86 41.91 41.50 41.74 502,000 +0.02(+0.05%)
Aug 21, 2007 41.35 41.90 41.03 41.72 430,300 +0.31(+0.75%)
Aug 20, 2007 41.94 42.24 41.10 41.41 551,900 -0.54(-1.29%)
Aug 17, 2007 41.92 42.22 41.06 41.95 798,500 +1.05(+2.57%)
Aug 16, 2007 40.50 41.00 40.17 40.90 913,500 +0.40(+0.99%)
Aug 15, 2007 40.46 41.10 40.43 40.50 546,950 -0.07(-0.17%)
Aug 14, 2007 40.50 41.03 40.42 40.57 659,900 +0.10(+0.25%)
Aug 13, 2007 41.98 42.47 40.35 40.47 1,091,500 -1.51(-3.60%)
Aug 10, 2007 43.20 43.52 41.34 41.98 1,643,787 -1.41(-3.25%)
Aug 09, 2007 44.08 44.49 43.38 43.39 1,576,700 -0.69(-1.57%)
Aug 08, 2007 43.00 44.23 43.00 44.08 1,452,257 +1.39(+3.26%)
Aug 07, 2007 42.69 43.00 42.13 42.69 1,505,900 +0.00(+0.00%)
Aug 06, 2007 41.49 42.69 41.46 42.69 961,309 +1.29(+3.12%)
Aug 03, 2007 41.63 41.66 41.32 41.40 1,342,400 -0.20(-0.48%)
Aug 02, 2007 41.27 41.75 41.27 41.60 1,532,166 +0.15(+0.36%)
Aug 01, 2007 41.51 41.53 40.61 41.45 1,175,825 +0.65(+1.59%)
Jul 31, 2007 42.07 42.14 40.80 40.80 1,080,553 -1.10(-2.63%)
Jul 30, 2007 41.67 42.20 41.51 41.90 1,186,200 +0.23(+0.55%)
Jul 27, 2007 41.38 42.08 41.10 41.67 1,478,200 +0.03(+0.07%)
Jul 26, 2007 41.82 42.33 41.40 41.64 2,507,906 -1.08(-2.53%)
Jul 25, 2007 42.94 43.24 42.32 42.72 1,690,080 -0.19(-0.44%)
Jul 24, 2007 43.38 43.63 42.89 42.91 1,139,558 -0.80(-1.83%)
Jul 23, 2007 43.70 43.95 43.60 43.71 647,500 +0.11(+0.25%)
Jul 20, 2007 44.08 44.08 43.51 43.60 866,300 -0.54(-1.22%)
Jul 19, 2007 43.88 44.34 43.82 44.14 1,169,979 +0.55(+1.26%)
Jul 18, 2007 43.65 43.92 43.49 43.59 1,233,600 -0.28(-0.64%)
Jul 17, 2007 44.50 44.87 43.64 43.87 1,383,800 -0.62(-1.39%)
Jul 16, 2007 44.26 44.73 44.13 44.49 1,116,400 +0.02(+0.04%)
Jul 13, 2007 45.18 45.23 44.26 44.47 2,115,800 -0.70(-1.55%)
Jul 12, 2007 44.90 45.21 44.50 45.17 826,200 +0.38(+0.85%)
Jul 11, 2007 44.42 44.79 43.94 44.79 981,100 +0.22(+0.49%)
Jul 10, 2007 44.07 44.90 43.88 44.57 1,861,130 +0.20(+0.45%)
Jul 09, 2007 44.08 44.52 43.91 44.37 1,160,129 +0.46(+1.05%)
Jul 06, 2007 43.54 44.14 43.44 43.91 790,552 +0.16(+0.37%)
Jul 05, 2007 43.42 43.77 43.24 43.75 1,617,371 +0.28(+0.64%)
Jul 03, 2007 43.17 43.58 43.00 43.47 459,600 +0.24(+0.56%)
Jul 02, 2007 42.93 43.23 42.70 43.23 1,094,219 +0.72(+1.69%)
Jun 29, 2007 42.30 42.86 42.23 42.51 1,584,100 +0.38(+0.90%)
Jun 28, 2007 41.90 42.46 41.64 42.13 1,356,400 +0.23(+0.55%)
Jun 27, 2007 40.84 41.92 39.96 41.90 2,278,092 +1.06(+2.60%)
Jun 26, 2007 40.10 41.07 40.10 40.84 2,038,100 +0.77(+1.92%)
Jun 25, 2007 40.34 40.67 40.02 40.07 1,078,200 -0.28(-0.69%)
Jun 22, 2007 40.30 40.57 40.17 40.35 1,206,350 -0.17(-0.42%)
Jun 21, 2007 40.52 40.80 40.07 40.52 2,833,800 +0.00(+0.00%)
Jun 20, 2007 40.88 40.90 40.39 40.52 1,365,200 -0.32(-0.78%)
Jun 19, 2007 40.76 41.00 40.66 40.84 672,100 -0.27(-0.66%)
Jun 18, 2007 40.97 41.33 40.75 41.11 682,700 +0.14(+0.34%)
Jun 15, 2007 40.40 41.09 40.13 40.97 1,629,500 +0.64(+1.59%)
Jun 14, 2007 40.13 40.39 40.05 40.33 1,386,200 +0.21(+0.52%)
Jun 13, 2007 41.23 41.23 39.45 40.12 2,667,300 -0.23(-0.57%)
Jun 12, 2007 40.81 41.20 40.35 40.35 1,305,300 -0.71(-1.73%)
Jun 11, 2007 43.67 43.67 40.96 41.06 1,730,950 +0.30(+0.74%)
Jun 08, 2007 40.13 40.82 40.10 40.76 675,200 +0.69(+1.72%)
Jun 07, 2007 41.20 41.26 40.07 40.07 971,720 -1.38(-3.33%)
Jun 06, 2007 40.88 41.53 40.80 41.45 1,785,554 +0.22(+0.53%)
Jun 05, 2007 40.77 41.41 40.50 41.23 1,679,700 +0.39(+0.95%)
Jun 04, 2007 39.62 40.92 39.51 40.84 1,346,600 +0.97(+2.43%)
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.