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, 2005 37.15 37.73 37.10 37.73 1,277,600 +0.83(+2.25%)
Jan 28, 2005 36.60 37.00 36.42 36.90 2,266,600 +0.30(+0.82%)
Jan 27, 2005 37.50 38.30 35.75 36.60 5,520,000 -3.32(-8.32%)
Jan 26, 2005 38.96 40.24 38.72 39.92 1,149,800 +1.21(+3.13%)
Jan 25, 2005 39.20 39.72 38.57 38.71 810,500 -0.39(-1.00%)
Jan 24, 2005 39.04 39.33 38.97 39.10 970,600 +0.14(+0.36%)
Jan 21, 2005 39.00 39.50 38.73 38.96 615,500 -0.04(-0.10%)
Jan 20, 2005 39.20 39.38 38.81 39.00 699,300 -0.40(-1.02%)
Jan 19, 2005 40.06 40.06 38.95 39.40 894,300 -0.58(-1.45%)
Jan 18, 2005 39.50 40.26 39.46 39.98 624,100 +0.26(+0.65%)
Jan 14, 2005 39.10 39.82 38.81 39.72 645,100 +0.68(+1.74%)
Jan 13, 2005 39.90 40.03 38.67 39.04 702,700 -0.88(-2.20%)
Jan 12, 2005 40.25 40.30 39.30 39.92 881,300 -0.44(-1.09%)
Jan 11, 2005 40.24 40.50 39.65 40.36 794,700 -0.21(-0.52%)
Jan 10, 2005 40.44 41.13 40.35 40.57 712,500 +0.14(+0.35%)
Jan 07, 2005 40.62 40.97 40.10 40.43 768,000 -0.15(-0.37%)
Jan 06, 2005 40.89 41.10 39.60 40.58 1,380,500 -0.41(-1.00%)
Jan 05, 2005 41.60 42.13 40.82 40.99 1,096,500 -0.61(-1.47%)
Jan 04, 2005 42.80 42.90 41.58 41.60 594,800 -1.14(-2.67%)
Jan 03, 2005 43.49 43.99 42.62 42.74 731,000 -0.50(-1.16%)
Dec 31, 2004 43.29 43.50 42.90 43.24 387,700 -0.05(-0.12%)
Dec 30, 2004 42.97 43.40 42.67 43.29 430,000 +0.33(+0.77%)
Dec 29, 2004 43.03 43.34 42.75 42.96 377,800 -0.32(-0.74%)
Dec 28, 2004 42.74 43.45 42.73 43.28 374,200 +0.54(+1.26%)
Dec 27, 2004 43.00 43.02 42.46 42.74 559,700 -0.28(-0.65%)
Dec 23, 2004 42.76 43.34 42.39 43.02 488,100 +0.27(+0.63%)
Dec 22, 2004 43.15 43.62 42.61 42.75 523,100 -0.54(-1.25%)
Dec 21, 2004 42.50 43.30 42.34 43.29 746,300 +0.77(+1.81%)
Dec 20, 2004 43.27 43.50 42.50 42.52 689,300 -0.86(-1.98%)
Dec 17, 2004 42.80 43.45 42.76 43.38 650,300 +0.04(+0.09%)
Dec 16, 2004 42.90 43.65 42.90 43.34 601,900 -0.01(-0.02%)
Dec 15, 2004 43.42 43.50 42.98 43.35 923,400 -0.22(-0.50%)
Dec 14, 2004 43.25 43.75 43.07 43.57 509,900 +0.18(+0.41%)
Dec 13, 2004 42.86 43.54 42.53 43.39 913,700 +0.33(+0.77%)
Dec 10, 2004 42.80 43.10 42.68 43.06 539,900 -0.04(-0.09%)
Dec 09, 2004 43.26 43.31 42.69 43.10 641,700 -0.41(-0.94%)
Dec 08, 2004 42.00 43.70 41.82 43.51 1,683,900 +1.88(+4.52%)
Dec 07, 2004 43.20 43.20 41.50 41.63 892,600 -1.56(-3.61%)
Dec 06, 2004 42.94 43.36 42.75 43.19 1,014,800 +0.33(+0.77%)
Dec 03, 2004 42.60 43.00 42.40 42.86 729,800 -0.15(-0.35%)
Dec 02, 2004 42.68 43.39 42.52 43.01 1,092,500 +0.33(+0.77%)
Dec 01, 2004 42.08 42.78 42.00 42.68 674,400 +0.60(+1.43%)
Nov 30, 2004 41.50 42.28 41.47 42.08 1,041,600 +0.40(+0.96%)
Nov 29, 2004 41.57 41.97 41.39 41.68 868,500 +0.33(+0.80%)
Nov 26, 2004 41.00 41.61 40.88 41.35 323,100 +0.40(+0.98%)
Nov 24, 2004 40.54 41.10 40.25 40.95 567,500 +0.42(+1.04%)
Nov 23, 2004 40.00 40.97 39.83 40.53 849,500 +0.61(+1.53%)
Nov 22, 2004 39.78 40.22 39.38 39.92 696,100 +0.37(+0.94%)
Nov 19, 2004 39.60 39.95 39.25 39.55 847,100 -0.30(-0.75%)
Nov 18, 2004 40.33 40.42 39.85 39.85 1,004,800 -0.55(-1.36%)
Nov 17, 2004 40.30 40.91 40.00 40.40 1,152,300 +0.29(+0.72%)
Nov 16, 2004 40.37 40.61 39.89 40.11 461,800 -0.16(-0.40%)
Nov 15, 2004 40.65 40.65 40.01 40.27 726,500 -0.40(-0.98%)
Nov 12, 2004 41.14 41.27 40.40 40.67 722,200 -0.33(-0.80%)
Nov 11, 2004 40.79 41.00 40.71 41.00 593,300 +0.41(+1.01%)
Nov 10, 2004 40.43 40.88 40.03 40.59 753,200 +0.41(+1.02%)
Nov 09, 2004 40.10 40.57 39.87 40.18 553,400 +0.08(+0.20%)
Nov 08, 2004 40.00 40.10 39.66 40.10 636,300 +0.12(+0.30%)
Nov 05, 2004 39.95 40.69 39.65 39.98 1,073,800 +0.11(+0.28%)
Nov 04, 2004 39.95 39.95 39.01 39.87 1,052,200 -0.03(-0.08%)
Nov 03, 2004 40.00 40.08 39.47 39.90 1,363,000 +0.85(+2.18%)
Nov 02, 2004 39.86 40.25 38.59 39.05 1,575,900 -0.56(-1.41%)
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.