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, 2016 96.35 96.51 95.53 96.13 498,666 -0.26(-0.27%)
Aug 30, 2016 96.08 96.68 95.91 96.39 632,389 +0.08(+0.08%)
Aug 29, 2016 95.41 96.31 95.41 96.31 492,391 +0.94(+0.99%)
Aug 26, 2016 94.91 95.42 94.41 95.37 455,764 +0.73(+0.77%)
Aug 25, 2016 94.32 95.33 93.87 94.64 574,919 +0.18(+0.19%)
Aug 24, 2016 95.01 95.93 94.24 94.46 652,776 -0.61(-0.64%)
Aug 23, 2016 95.55 95.60 95.07 95.07 364,348 -0.15(-0.16%)
Aug 22, 2016 94.30 95.35 94.26 95.22 583,600 +0.67(+0.71%)
Aug 19, 2016 93.55 94.58 93.36 94.55 2,662,562 +0.60(+0.64%)
Aug 18, 2016 93.58 93.95 93.42 93.95 438,642 +0.24(+0.26%)
Aug 17, 2016 93.75 94.04 93.03 93.71 662,883 +0.07(+0.07%)
Aug 16, 2016 94.64 94.88 93.64 93.64 726,191 -1.19(-1.25%)
Aug 15, 2016 95.24 95.26 94.53 94.83 505,418 -0.09(-0.09%)
Aug 12, 2016 94.96 94.96 94.19 94.92 421,505 -0.22(-0.23%)
Aug 11, 2016 95.34 95.49 95.05 95.14 461,742 -0.07(-0.07%)
Aug 10, 2016 94.93 95.24 94.49 95.21 458,294 +0.35(+0.37%)
Aug 09, 2016 95.06 95.42 94.67 94.86 685,000 -0.15(-0.16%)
Aug 08, 2016 95.25 95.47 94.74 95.01 418,502 -0.24(-0.25%)
Aug 05, 2016 95.08 95.33 94.81 95.25 665,826 +0.43(+0.45%)
Aug 04, 2016 94.63 95.21 94.59 94.82 648,019 +0.17(+0.18%)
Aug 03, 2016 94.46 94.86 94.10 94.65 882,874 +0.19(+0.20%)
Aug 02, 2016 94.84 94.98 94.15 94.46 807,552 -0.38(-0.40%)
Aug 01, 2016 94.44 95.38 94.44 94.84 1,164,421 +0.10(+0.11%)
Jul 29, 2016 94.09 95.06 93.39 94.74 1,180,328 +0.71(+0.76%)
Jul 28, 2016 90.37 94.33 90.10 94.03 1,894,807 +5.53(+6.25%)
Jul 27, 2016 87.72 88.91 87.17 88.50 1,159,964 +0.78(+0.89%)
Jul 26, 2016 86.66 87.75 86.47 87.72 593,123 +1.09(+1.26%)
Jul 25, 2016 87.04 87.04 86.32 86.63 347,198 -0.41(-0.47%)
Jul 22, 2016 86.85 87.23 86.04 87.04 650,997 +0.31(+0.36%)
Jul 21, 2016 86.90 87.24 86.34 86.73 560,016 -0.38(-0.44%)
Jul 20, 2016 86.78 87.54 86.59 87.11 464,480 +0.71(+0.82%)
Jul 19, 2016 86.14 86.52 86.00 86.40 416,240 -0.08(-0.09%)
Jul 18, 2016 86.30 86.99 85.94 86.48 411,222 +0.07(+0.08%)
Jul 15, 2016 86.94 87.30 86.34 86.41 627,690 -0.14(-0.16%)
Jul 14, 2016 86.95 86.97 86.33 86.55 336,265 +0.16(+0.19%)
Jul 13, 2016 86.77 86.85 86.20 86.39 322,897 +0.13(+0.15%)
Jul 12, 2016 86.00 86.92 85.78 86.26 785,312 +0.46(+0.54%)
Jul 11, 2016 85.32 85.92 85.08 85.80 498,448 +0.81(+0.95%)
Jul 08, 2016 84.21 85.09 83.82 84.99 564,709 +1.17(+1.40%)
Jul 07, 2016 82.74 83.86 82.73 83.82 763,272 +1.08(+1.31%)
Jul 06, 2016 80.73 82.94 80.73 82.74 657,053 +0.94(+1.15%)
Jul 05, 2016 82.40 82.65 81.60 81.80 660,870 -0.80(-0.97%)
Jul 01, 2016 82.34 82.60 82.60 82.60 565,700 +0.37(+0.45%)
Jun 30, 2016 80.73 82.23 80.49 82.23 868,264 +1.62(+2.01%)
Jun 29, 2016 79.79 80.73 79.53 80.61 571,971 +1.40(+1.77%)
Jun 28, 2016 78.45 79.30 78.43 79.21 540,760 +1.17(+1.50%)
Jun 27, 2016 79.42 79.53 77.64 78.04 1,248,273 -2.07(-2.58%)
Jun 24, 2016 82.33 83.15 80.06 80.11 1,649,425 -4.20(-4.98%)
Jun 23, 2016 83.90 84.31 83.66 84.31 769,679 +1.23(+1.48%)
Jun 22, 2016 82.43 84.25 82.43 83.08 1,308,653 +0.84(+1.02%)
Jun 21, 2016 82.12 82.54 82.01 82.24 669,426 +0.56(+0.69%)
Jun 20, 2016 81.60 82.23 81.58 81.68 693,768 +0.66(+0.81%)
Jun 17, 2016 81.60 82.03 80.72 81.02 1,222,119 -0.79(-0.97%)
Jun 16, 2016 82.35 82.40 81.13 81.81 970,008 -0.80(-0.97%)
Jun 15, 2016 83.72 83.93 82.56 82.61 524,337 -0.83(-0.99%)
Jun 14, 2016 83.52 83.57 82.97 83.44 386,917 -0.35(-0.42%)
Jun 13, 2016 84.84 85.33 83.73 83.79 769,560 -1.51(-1.77%)
Jun 10, 2016 85.07 85.40 84.29 85.30 863,580 -0.27(-0.32%)
Jun 09, 2016 85.49 86.24 84.79 85.57 600,512 +0.05(+0.06%)
Jun 08, 2016 84.41 85.58 84.38 85.52 512,259 +1.00(+1.18%)
Jun 07, 2016 83.41 84.77 83.41 84.52 645,830 +0.39(+0.46%)
Jun 06, 2016 83.25 84.35 83.23 84.13 596,599 +0.77(+0.92%)
Jun 03, 2016 83.37 83.61 82.97 83.36 524,565 -0.28(-0.33%)
Jun 02, 2016 82.52 83.64 82.52 83.64 587,351 +0.98(+1.19%)
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.