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 (%)
Dec 30, 2011 66.83 67.82 66.83 67.13 863,181 +0.30(+0.45%)
Dec 29, 2011 65.91 66.88 65.54 66.83 426,340 +1.06(+1.61%)
Dec 28, 2011 66.52 66.57 65.49 65.77 492,423 -0.91(-1.36%)
Dec 27, 2011 66.03 66.88 66.01 66.68 344,452 +0.47(+0.71%)
Dec 23, 2011 65.94 66.27 65.66 66.21 326,963 +1.00(+1.53%)
Dec 21, 2011 65.11 65.44 64.63 65.21 674,235 +0.19(+0.29%)
Dec 20, 2011 64.43 65.41 64.18 65.02 706,233 +1.82(+2.88%)
Dec 19, 2011 63.66 63.98 63.04 63.20 729,283 +0.01(+0.02%)
Dec 16, 2011 64.12 64.26 63.03 63.19 1,387,401 -0.37(-0.58%)
Dec 15, 2011 63.93 64.01 63.42 63.56 599,557 +0.47(+0.74%)
Dec 14, 2011 63.72 63.86 63.03 63.09 960,010 -0.93(-1.45%)
Dec 13, 2011 65.00 65.29 63.63 64.02 1,213,700 -0.73(-1.13%)
Dec 12, 2011 63.90 64.78 63.57 64.75 1,239,588 +0.33(+0.51%)
Dec 09, 2011 63.53 64.73 63.31 64.42 716,661 +1.35(+2.14%)
Dec 08, 2011 64.18 64.41 62.94 63.07 1,018,227 -1.47(-2.28%)
Dec 07, 2011 64.50 64.89 63.60 64.54 765,644 +0.11(+0.17%)
Dec 06, 2011 64.40 64.76 63.86 64.43 1,060,255 +0.25(+0.39%)
Dec 05, 2011 64.17 64.50 63.67 64.18 1,067,758 +1.35(+2.15%)
Dec 02, 2011 63.85 64.74 62.47 62.83 1,610,930 -0.23(-0.36%)
Dec 01, 2011 61.94 63.68 61.87 63.06 1,066,779 +0.83(+1.33%)
Nov 30, 2011 61.17 62.36 61.01 62.23 1,425,075 +3.24(+5.49%)
Nov 29, 2011 58.82 59.83 58.62 58.99 978,732 +0.35(+0.60%)
Nov 28, 2011 58.64 59.28 58.12 58.64 1,029,828 +1.77(+3.11%)
Nov 25, 2011 56.45 57.50 56.29 56.87 644,235 +0.34(+0.60%)
Nov 23, 2011 57.11 57.25 56.38 56.53 921,185 -1.12(-1.94%)
Nov 22, 2011 57.34 58.28 56.87 57.65 1,109,145 +0.36(+0.63%)
Nov 21, 2011 57.17 57.64 56.71 57.29 1,038,532 -0.76(-1.31%)
Nov 18, 2011 58.88 58.92 58.00 58.05 642,995 -0.53(-0.90%)
Nov 17, 2011 59.78 59.78 58.27 58.58 1,050,619 -1.25(-2.09%)
Nov 16, 2011 59.16 60.77 58.90 59.83 1,654,669 -0.77(-1.27%)
Nov 15, 2011 56.76 61.15 56.57 60.60 3,035,356 +3.55(+6.22%)
Nov 14, 2011 57.39 57.95 56.80 57.05 637,336 -0.85(-1.47%)
Nov 11, 2011 57.77 58.38 57.74 57.90 412,630 +0.99(+1.74%)
Nov 10, 2011 57.12 57.53 56.41 56.91 772,176 +0.52(+0.92%)
Nov 09, 2011 57.56 57.88 56.15 56.39 1,039,244 -2.65(-4.49%)
Nov 08, 2011 58.37 59.11 57.90 59.04 847,184 +0.86(+1.48%)
Nov 07, 2011 58.11 58.27 56.90 58.18 875,010 +0.20(+0.34%)
Nov 04, 2011 56.65 58.72 56.57 57.98 1,578,928 +0.87(+1.52%)
Nov 03, 2011 56.97 57.11 56.05 57.11 1,441,130 +0.90(+1.60%)
Nov 02, 2011 56.84 56.99 55.99 56.21 1,400,783 +0.23(+0.41%)
Nov 01, 2011 56.79 57.17 55.81 55.98 2,102,816 -2.74(-4.67%)
Oct 31, 2011 59.58 59.91 58.69 58.72 1,572,002 -1.85(-3.05%)
Oct 28, 2011 59.01 62.44 57.87 60.57 2,788,215 +1.05(+1.76%)
Oct 27, 2011 59.56 59.91 57.57 59.52 2,034,181 +2.68(+4.71%)
Oct 26, 2011 58.21 58.56 56.71 56.84 1,855,271 -0.76(-1.32%)
Oct 25, 2011 59.48 59.48 57.43 57.60 1,387,418 -1.91(-3.21%)
Oct 24, 2011 57.57 59.72 57.57 59.51 1,108,967 +1.83(+3.17%)
Oct 21, 2011 56.65 57.94 56.31 57.68 960,928 +1.80(+3.22%)
Oct 20, 2011 55.94 56.31 55.20 55.88 967,747 -0.12(-0.21%)
Oct 19, 2011 56.20 56.99 55.94 56.00 1,244,856 +0.05(+0.09%)
Oct 18, 2011 55.07 56.76 54.43 55.95 1,214,493 +0.99(+1.80%)
Oct 17, 2011 56.57 56.57 54.61 54.96 1,058,900 -1.59(-2.81%)
Oct 14, 2011 56.76 56.99 56.03 56.55 804,336 +0.59(+1.05%)
Oct 13, 2011 55.81 56.30 55.35 55.96 1,357,939 +0.02(+0.04%)
Oct 12, 2011 56.53 56.79 55.92 55.94 1,230,175 -0.36(-0.64%)
Oct 11, 2011 56.54 57.41 56.10 56.30 1,190,451 -0.66(-1.16%)
Oct 10, 2011 56.01 57.15 55.71 56.96 1,411,457 +2.01(+3.66%)
Oct 07, 2011 54.80 56.00 54.19 54.95 2,050,094 +0.37(+0.68%)
Oct 06, 2011 53.22 55.09 53.20 54.58 2,120,677 +1.20(+2.25%)
Oct 05, 2011 51.92 55.07 51.92 53.38 2,302,038 +1.42(+2.73%)
Oct 04, 2011 49.00 51.98 48.72 51.96 1,521,944 +1.86(+3.71%)
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.