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 (%)
Jan 31, 2011 68.68 69.04 67.37 67.57 1,365,135 -1.10(-1.60%)
Jan 28, 2011 68.61 70.34 68.31 68.67 1,749,312 -0.03(-0.04%)
Jan 27, 2011 68.68 70.93 67.76 68.70 2,850,853 -3.26(-4.53%)
Jan 26, 2011 71.57 72.19 71.16 71.96 764,347 +0.65(+0.91%)
Jan 25, 2011 71.11 71.48 70.57 71.31 529,953 -0.04(-0.06%)
Jan 24, 2011 71.35 71.68 70.78 71.35 589,951 -0.06(-0.08%)
Jan 21, 2011 71.06 72.13 70.91 71.41 925,596 +0.81(+1.15%)
Jan 20, 2011 70.56 71.06 69.87 70.60 622,795 -0.24(-0.34%)
Jan 19, 2011 71.78 71.96 70.49 70.84 556,978 -0.89(-1.24%)
Jan 18, 2011 70.35 71.84 70.35 71.73 1,081,624 +1.26(+1.79%)
Jan 14, 2011 69.88 70.48 69.67 70.47 670,136 +0.49(+0.70%)
Jan 13, 2011 69.55 70.00 69.49 69.98 727,719 +0.40(+0.57%)
Jan 12, 2011 69.67 69.83 69.08 69.58 630,302 +0.12(+0.17%)
Jan 11, 2011 68.83 69.53 68.78 69.46 633,268 +0.79(+1.15%)
Jan 10, 2011 67.99 68.76 67.42 68.67 658,301 +0.11(+0.16%)
Jan 07, 2011 68.83 69.26 68.04 68.56 817,456 -0.44(-0.64%)
Jan 06, 2011 69.45 69.57 68.83 69.00 579,931 -0.59(-0.85%)
Jan 05, 2011 69.14 69.78 69.00 69.59 663,352 +0.13(+0.19%)
Jan 04, 2011 69.80 69.90 69.11 69.46 1,318,763 -0.33(-0.47%)
Jan 03, 2011 69.79 70.35 69.60 69.79 1,169,409 +0.51(+0.74%)
Dec 31, 2010 69.85 69.96 69.28 69.28 741,183 -0.75(-1.07%)
Dec 30, 2010 70.26 70.26 69.47 70.03 578,731 +0.44(+0.63%)
Dec 29, 2010 70.58 70.69 69.33 69.59 949,140 -0.97(-1.37%)
Dec 28, 2010 70.66 70.77 70.25 70.56 495,534 -0.08(-0.11%)
Dec 27, 2010 70.66 70.66 70.00 70.64 739,948 -0.05(-0.07%)
Dec 23, 2010 70.64 70.92 70.33 70.69 676,006 +0.09(+0.13%)
Dec 22, 2010 70.34 70.77 70.17 70.60 574,916 +0.44(+0.63%)
Dec 21, 2010 70.77 70.97 70.14 70.16 850,458 -0.29(-0.41%)
Dec 20, 2010 70.50 70.84 70.15 70.45 825,103 +0.08(+0.11%)
Dec 17, 2010 69.52 70.47 69.52 70.37 1,623,398 +0.64(+0.92%)
Dec 16, 2010 68.33 69.89 68.07 69.73 1,249,401 +1.39(+2.03%)
Dec 15, 2010 67.90 68.45 67.90 68.34 869,006 -0.03(-0.04%)
Dec 14, 2010 67.61 68.98 67.61 68.37 748,938 +0.75(+1.11%)
Dec 13, 2010 67.93 68.45 67.57 67.62 847,234 -0.11(-0.16%)
Dec 10, 2010 67.51 67.90 67.38 67.73 638,173 +0.51(+0.76%)
Dec 09, 2010 68.41 69.61 66.38 67.22 1,515,202 -0.15(-0.22%)
Dec 08, 2010 66.62 67.55 66.40 67.37 1,216,527 -0.26(-0.38%)
Dec 07, 2010 69.21 69.25 67.55 67.63 1,650,136 -1.24(-1.80%)
Dec 06, 2010 69.10 69.39 68.66 68.87 1,520,972 -0.36(-0.52%)
Dec 03, 2010 68.35 69.45 68.24 69.23 1,173,020 +0.63(+0.92%)
Dec 02, 2010 67.57 68.87 67.48 68.60 894,058 +0.88(+1.30%)
Dec 01, 2010 66.51 67.91 66.36 67.72 993,312 +1.89(+2.87%)
Nov 30, 2010 65.01 66.14 64.83 65.83 1,097,115 +0.10(+0.15%)
Nov 29, 2010 65.08 65.92 65.00 65.73 793,772 +0.21(+0.32%)
Nov 26, 2010 65.61 65.87 65.39 65.52 311,578 -0.11(-0.17%)
Nov 24, 2010 64.76 65.63 65.63 65.63 563,415 +1.17(+1.82%)
Nov 23, 2010 64.63 64.65 64.01 64.46 622,321 -0.58(-0.89%)
Nov 22, 2010 64.95 65.57 64.26 65.04 637,892 +0.04(+0.06%)
Nov 19, 2010 64.50 65.01 64.38 65.00 771,811 +0.50(+0.78%)
Nov 18, 2010 63.95 64.68 63.69 64.50 781,432 +0.99(+1.56%)
Nov 17, 2010 63.23 63.61 62.88 63.51 661,943 +0.26(+0.41%)
Nov 16, 2010 63.53 63.83 63.00 63.25 643,981 -0.84(-1.31%)
Nov 15, 2010 63.74 64.59 63.47 64.09 416,204 +0.08(+0.12%)
Nov 12, 2010 64.28 64.32 63.76 64.01 382,683 -0.65(-1.01%)
Nov 11, 2010 64.38 64.78 64.20 64.66 649,692 -0.17(-0.26%)
Nov 10, 2010 64.69 64.83 64.02 64.83 694,595 +0.03(+0.05%)
Nov 09, 2010 64.86 64.90 64.49 64.80 623,694 +0.00(+0.00%)
Nov 08, 2010 64.57 64.80 64.39 64.80 599,446 -0.20(-0.31%)
Nov 05, 2010 64.39 65.00 64.29 65.00 877,143 +0.59(+0.92%)
Nov 04, 2010 63.78 64.64 63.25 64.41 1,047,469 +1.21(+1.91%)
Nov 03, 2010 62.46 63.20 62.46 63.20 1,275,764 +0.64(+1.02%)
Nov 02, 2010 62.91 62.91 62.23 62.56 1,024,710 -0.13(-0.21%)
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.