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 (%)
Jul 31, 2006 44.35 45.49 43.99 45.32 742,900 +0.28(+0.62%)
Jul 28, 2006 45.25 45.30 44.54 45.04 1,012,300 -0.04(-0.09%)
Jul 27, 2006 45.27 46.79 44.33 45.08 1,844,600 +2.43(+5.70%)
Jul 26, 2006 41.65 43.00 41.29 42.65 1,846,500 +0.27(+0.64%)
Jul 25, 2006 42.22 42.86 41.88 42.38 777,800 +0.11(+0.26%)
Jul 24, 2006 41.33 42.48 41.55 42.27 771,500 +0.94(+2.27%)
Jul 21, 2006 42.35 42.39 41.10 41.33 589,100 -0.93(-2.20%)
Jul 20, 2006 43.90 44.00 42.24 42.26 714,700 -0.80(-1.86%)
Jul 19, 2006 42.10 43.19 42.02 43.06 1,537,400 +0.95(+2.26%)
Jul 18, 2006 43.00 43.20 41.65 42.11 1,725,400 -0.95(-2.21%)
Jul 17, 2006 43.59 44.16 43.05 43.06 765,000 -0.49(-1.13%)
Jul 14, 2006 44.02 44.54 43.24 43.55 1,148,900 -0.36(-0.82%)
Jul 13, 2006 44.78 44.86 43.90 43.91 868,500 -1.03(-2.29%)
Jul 12, 2006 45.47 45.65 44.87 44.94 591,800 -0.70(-1.53%)
Jul 11, 2006 45.51 46.08 45.36 45.64 719,900 -0.02(-0.04%)
Jul 10, 2006 46.40 46.57 45.51 45.66 464,500 -0.54(-1.17%)
Jul 07, 2006 46.49 46.73 45.95 46.20 1,085,500 -0.40(-0.86%)
Jul 06, 2006 46.88 47.18 46.19 46.60 987,800 -0.17(-0.36%)
Jul 05, 2006 47.34 47.51 46.35 46.77 1,492,100 -0.72(-1.52%)
Jul 03, 2006 47.55 47.95 47.40 47.49 711,900 +0.14(+0.30%)
Jun 30, 2006 48.12 48.40 47.20 47.35 974,200 -0.65(-1.35%)
Jun 29, 2006 47.34 48.16 47.07 48.00 1,120,900 +0.69(+1.46%)
Jun 28, 2006 48.30 48.30 46.94 47.31 1,506,800 -0.84(-1.74%)
Jun 27, 2006 48.19 48.79 48.03 48.15 1,061,700 -0.12(-0.25%)
Jun 26, 2006 48.50 48.75 48.03 48.27 1,077,800 -0.23(-0.47%)
Jun 23, 2006 48.05 48.77 47.76 48.50 908,200 +0.00(+0.00%)
Jun 22, 2006 45.00 49.05 45.00 48.50 2,512,700 +4.25(+9.60%)
Jun 21, 2006 44.60 44.95 44.22 44.25 1,104,600 +0.21(+0.48%)
Jun 20, 2006 42.33 44.40 42.33 44.04 447,000 -0.29(-0.65%)
Jun 19, 2006 45.30 45.45 44.30 44.33 799,100 -0.77(-1.71%)
Jun 16, 2006 45.50 45.52 44.69 45.10 605,300 -0.12(-0.27%)
Jun 15, 2006 44.30 45.53 44.17 45.22 771,600 +1.17(+2.66%)
Jun 14, 2006 44.05 44.51 43.65 44.05 799,600 -0.17(-0.38%)
Jun 13, 2006 44.25 44.95 44.03 44.22 907,400 -0.86(-1.91%)
Jun 12, 2006 46.26 46.26 45.08 45.08 338,000 -1.19(-2.57%)
Jun 09, 2006 45.85 46.76 45.60 46.27 702,200 +0.80(+1.76%)
Jun 08, 2006 45.50 45.72 44.95 45.47 800,300 -0.37(-0.81%)
Jun 07, 2006 45.87 46.68 45.70 45.84 1,432,000 -0.11(-0.24%)
Jun 06, 2006 47.25 47.36 45.79 45.95 1,023,000 -1.10(-2.34%)
Jun 05, 2006 47.97 47.97 46.98 47.05 775,900 -1.13(-2.35%)
Jun 02, 2006 48.00 48.50 47.98 48.18 631,500 +0.33(+0.69%)
Jun 01, 2006 46.60 47.95 46.57 47.85 928,500 +0.95(+2.03%)
May 31, 2006 45.82 46.90 45.42 46.90 1,052,200 +0.65(+1.41%)
May 30, 2006 47.00 47.15 46.15 46.25 796,400 -0.85(-1.80%)
May 26, 2006 46.58 47.19 46.52 47.10 669,400 +0.85(+1.84%)
May 25, 2006 46.19 46.65 45.84 46.25 728,400 +0.09(+0.19%)
May 24, 2006 46.26 46.40 45.08 46.16 1,113,900 -0.09(-0.19%)
May 23, 2006 46.83 47.46 46.25 46.25 819,100 -0.08(-0.17%)
May 22, 2006 46.25 46.75 46.09 46.33 992,900 -0.03(-0.06%)
May 19, 2006 46.45 46.66 45.79 46.36 1,593,300 +0.32(+0.70%)
May 18, 2006 46.71 47.20 46.04 46.04 1,010,400 -0.42(-0.90%)
May 17, 2006 47.00 47.94 46.41 46.46 1,687,500 -1.87(-3.87%)
May 16, 2006 49.37 49.65 48.06 48.33 1,354,800 -1.26(-2.54%)
May 15, 2006 49.00 50.60 48.98 49.59 1,259,800 -1.11(-2.19%)
May 12, 2006 50.40 50.85 50.16 50.70 737,300 -0.03(-0.06%)
May 11, 2006 51.10 51.20 50.72 50.73 735,200 -0.49(-0.96%)
May 10, 2006 51.50 51.63 51.13 51.22 369,600 -0.42(-0.81%)
May 09, 2006 52.44 52.60 51.37 51.64 420,100 -0.60(-1.15%)
May 08, 2006 51.50 52.39 51.35 52.24 644,800 +0.27(+0.52%)
May 05, 2006 50.87 52.26 50.80 51.97 511,400 +1.23(+2.42%)
May 04, 2006 51.21 51.41 50.72 50.74 686,300 -0.41(-0.80%)
May 03, 2006 52.05 52.05 51.04 51.15 685,500 -0.69(-1.33%)
May 02, 2006 51.84 52.10 51.52 51.84 534,600 +0.06(+0.12%)
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.