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 (%)
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%)
Sep 02, 2003 27.92 28.50 27.92 28.42 456,200 +0.51(+1.83%)
Aug 29, 2003 27.88 27.95 27.80 27.91 341,200 +0.04(+0.14%)
Aug 28, 2003 27.90 28.18 27.40 27.87 945,800 -0.10(-0.36%)
Aug 27, 2003 28.65 28.65 27.75 27.97 1,061,500 -0.71(-2.46%)
Aug 26, 2003 28.28 28.68 28.16 28.68 513,600 +0.39(+1.40%)
Aug 25, 2003 28.30 28.34 28.16 28.28 256,300 -0.06(-0.23%)
Aug 22, 2003 28.98 28.98 28.34 28.34 688,700 -0.51(-1.75%)
Aug 21, 2003 29.04 29.05 28.75 28.85 558,800 -0.17(-0.59%)
Aug 20, 2003 29.10 29.45 29.00 29.02 790,500 -0.16(-0.53%)
Aug 19, 2003 28.88 29.18 28.80 29.18 697,100 +0.34(+1.16%)
Aug 18, 2003 28.77 28.88 28.38 28.84 552,600 +0.32(+1.12%)
Aug 15, 2003 28.52 28.60 28.43 28.52 143,400 -0.06(-0.21%)
Aug 14, 2003 28.54 28.89 28.35 28.58 589,100 +0.04(+0.16%)
Aug 13, 2003 28.62 28.68 28.20 28.54 480,200 -0.02(-0.09%)
Aug 12, 2003 28.23 28.57 28.23 28.56 573,000 +0.46(+1.64%)
Aug 11, 2003 28.95 29.00 27.62 28.10 1,604,900 -0.75(-2.60%)
Aug 08, 2003 28.45 28.99 28.25 28.85 1,034,900 +0.38(+1.32%)
Aug 07, 2003 29.98 29.98 26.88 28.48 5,213,400 -1.50(-5.00%)
Aug 06, 2003 30.18 30.35 29.86 29.98 613,700 -0.18(-0.60%)
Aug 05, 2003 30.48 30.52 30.15 30.16 658,100 -0.32(-1.07%)
Aug 04, 2003 30.70 30.70 30.12 30.48 355,700 -0.27(-0.89%)
Aug 01, 2003 30.68 30.96 30.62 30.75 372,300 +0.07(+0.24%)
Jul 31, 2003 30.95 31.00 30.30 30.68 516,300 -0.19(-0.62%)
Jul 30, 2003 31.15 31.23 30.81 30.87 559,900 -0.28(-0.90%)
Jul 29, 2003 30.48 31.30 30.48 31.15 703,100 +0.68(+2.23%)
Jul 28, 2003 30.43 30.78 30.38 30.47 892,300 -0.02(-0.05%)
Jul 25, 2003 30.15 31.47 30.15 30.48 1,347,700 +0.64(+2.14%)
Jul 24, 2003 30.50 30.71 29.77 29.84 471,800 -0.43(-1.40%)
Jul 23, 2003 30.14 30.34 29.75 30.27 505,900 +0.18(+0.58%)
Jul 22, 2003 30.95 30.95 30.04 30.09 820,300 -0.96(-3.08%)
Jul 21, 2003 30.48 31.25 30.36 31.05 830,900 +0.62(+2.05%)
Jul 18, 2003 29.44 30.48 29.41 30.43 842,200 +1.21(+4.14%)
Jul 17, 2003 29.25 29.48 29.13 29.21 312,800 +0.02(+0.05%)
Jul 16, 2003 29.27 29.38 29.11 29.20 360,000 -0.05(-0.15%)
Jul 15, 2003 29.35 29.40 29.08 29.25 357,600 -0.05(-0.19%)
Jul 14, 2003 29.50 29.52 29.14 29.30 405,100 -0.06(-0.22%)
Jul 11, 2003 29.06 29.36 29.06 29.36 234,400 +0.34(+1.17%)
Jul 10, 2003 29.50 29.54 28.84 29.02 377,600 -0.48(-1.61%)
Jul 09, 2003 29.73 29.75 29.43 29.50 424,000 -0.23(-0.76%)
Jul 08, 2003 29.21 30.02 29.21 29.73 439,700 +0.54(+1.85%)
Jul 07, 2003 29.10 29.33 29.09 29.18 342,400 +0.18(+0.64%)
Jul 03, 2003 29.02 29.12 28.86 29.00 192,700 -0.14(-0.48%)
Jul 02, 2003 28.87 29.30 28.80 29.14 294,700 +0.27(+0.94%)
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.