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, 2011 67.16 67.88 67.15 67.64 965,856 +0.46(+0.68%)
Mar 30, 2011 67.61 67.76 67.11 67.18 871,338 -0.17(-0.25%)
Mar 29, 2011 66.82 67.41 66.61 67.35 525,530 +0.39(+0.58%)
Mar 28, 2011 66.58 67.21 66.58 66.96 482,519 +0.44(+0.66%)
Mar 25, 2011 66.55 67.05 66.31 66.52 742,429 +0.07(+0.11%)
Mar 24, 2011 66.39 66.59 65.97 66.45 639,097 +0.28(+0.42%)
Mar 23, 2011 66.06 66.37 65.24 66.17 786,730 -0.10(-0.15%)
Mar 22, 2011 66.43 66.50 65.79 66.27 730,120 -0.06(-0.09%)
Mar 21, 2011 66.39 66.55 66.26 66.33 704,812 +0.56(+0.85%)
Mar 18, 2011 65.81 66.25 65.48 65.77 932,784 +0.43(+0.66%)
Mar 17, 2011 65.50 65.80 65.10 65.34 1,023,473 +0.37(+0.57%)
Mar 16, 2011 65.19 66.01 64.13 64.97 1,100,491 -0.57(-0.87%)
Mar 15, 2011 64.95 66.00 64.83 65.54 1,285,122 -0.98(-1.47%)
Mar 14, 2011 66.57 67.31 65.88 66.52 1,138,344 -0.80(-1.19%)
Mar 11, 2011 67.36 68.16 66.42 67.32 861,148 -0.23(-0.34%)
Mar 10, 2011 68.02 68.29 67.21 67.55 788,584 -0.90(-1.31%)
Mar 09, 2011 69.50 69.85 67.95 68.45 1,966,493 -1.24(-1.78%)
Mar 08, 2011 69.85 70.30 69.35 69.69 1,037,017 -0.09(-0.13%)
Mar 07, 2011 70.79 71.13 69.35 69.78 935,408 -0.72(-1.02%)
Mar 04, 2011 71.16 71.32 70.00 70.50 782,133 -0.96(-1.34%)
Mar 03, 2011 69.10 71.61 69.10 71.46 1,410,302 +2.74(+3.99%)
Mar 02, 2011 68.84 69.21 68.51 68.72 886,392 -0.36(-0.52%)
Mar 01, 2011 69.74 70.52 68.95 69.08 967,487 -0.20(-0.29%)
Feb 28, 2011 69.02 69.63 68.75 69.28 1,078,115 +0.62(+0.90%)
Feb 25, 2011 67.89 69.05 67.89 68.66 631,452 +0.78(+1.15%)
Feb 24, 2011 67.26 68.76 67.01 67.88 862,291 +0.79(+1.18%)
Feb 23, 2011 68.28 68.44 66.96 67.09 953,863 -1.36(-1.99%)
Feb 22, 2011 68.39 69.24 66.49 68.45 1,510,088 -1.55(-2.21%)
Feb 18, 2011 70.59 70.72 69.80 70.00 1,270,611 -0.57(-0.81%)
Feb 17, 2011 70.62 70.92 70.22 70.57 472,492 -0.34(-0.48%)
Feb 16, 2011 70.85 71.33 70.56 70.91 735,791 +0.16(+0.23%)
Feb 15, 2011 71.27 71.75 70.70 70.75 979,574 -0.61(-0.85%)
Feb 14, 2011 69.30 71.47 69.30 71.36 980,430 +2.25(+3.26%)
Feb 11, 2011 68.81 69.36 68.35 69.11 587,474 +0.10(+0.14%)
Feb 10, 2011 68.22 69.28 68.12 69.01 571,804 +0.55(+0.80%)
Feb 09, 2011 68.36 68.87 68.02 68.46 540,406 +0.10(+0.15%)
Feb 08, 2011 67.69 68.53 67.61 68.36 739,162 +0.55(+0.81%)
Feb 07, 2011 67.54 67.99 67.16 67.81 1,382,967 +0.41(+0.61%)
Feb 04, 2011 68.10 68.10 67.39 67.40 869,305 -0.58(-0.85%)
Feb 03, 2011 67.07 68.31 66.80 67.98 943,199 +0.78(+1.16%)
Feb 02, 2011 66.33 67.54 66.33 67.20 1,282,923 +0.30(+0.45%)
Feb 01, 2011 67.90 68.06 66.27 66.90 2,644,703 -0.67(-0.99%)
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%)
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.