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 (%)
May 31, 2017 99.00 99.79 98.78 99.02 1,818,868 +0.24(+0.24%)
May 30, 2017 97.80 98.85 97.37 98.78 742,509 +0.91(+0.93%)
May 26, 2017 97.70 97.96 97.70 97.87 744,985 +0.15(+0.15%)
May 25, 2017 96.93 97.86 96.70 97.72 547,832 +0.97(+1.00%)
May 24, 2017 96.24 96.85 95.81 96.75 471,004 +0.80(+0.83%)
May 23, 2017 95.75 96.10 95.58 95.95 452,186 +0.30(+0.31%)
May 22, 2017 94.90 95.74 94.81 95.65 557,439 +0.60(+0.63%)
May 19, 2017 94.61 95.08 94.31 95.05 609,720 +0.45(+0.48%)
May 18, 2017 95.11 95.25 93.60 94.60 852,616 -0.51(-0.54%)
May 17, 2017 95.95 95.40 94.45 95.11 734,563 -0.84(-0.88%)
May 16, 2017 96.75 96.78 95.60 95.95 750,663 -0.77(-0.80%)
May 15, 2017 96.36 96.73 96.11 96.72 680,970 +0.43(+0.45%)
May 12, 2017 96.06 96.64 95.79 96.29 822,523 -0.12(-0.12%)
May 11, 2017 96.39 96.58 95.57 96.41 767,636 -0.17(-0.18%)
May 10, 2017 96.05 96.82 96.01 96.58 732,774 +0.57(+0.59%)
May 09, 2017 95.55 96.64 95.32 96.01 1,302,824 +0.46(+0.48%)
May 08, 2017 96.45 96.94 95.47 95.55 2,121,580 +3.42(+3.71%)
May 05, 2017 91.80 92.22 91.17 92.13 522,455 +0.55(+0.60%)
May 04, 2017 91.81 91.84 90.46 91.58 1,171,156 -0.18(-0.20%)
May 03, 2017 91.10 91.83 90.69 91.76 987,594 +0.57(+0.63%)
May 02, 2017 91.00 91.42 90.77 91.19 923,923 +0.36(+0.40%)
May 01, 2017 90.91 91.21 90.21 90.83 876,130 +0.09(+0.10%)
Apr 28, 2017 89.32 91.06 88.83 90.74 1,521,302 +1.72(+1.93%)
Apr 27, 2017 90.24 93.31 88.78 89.02 2,379,354 -1.04(-1.15%)
Apr 26, 2017 88.74 90.12 88.45 90.06 1,630,013 +1.69(+1.91%)
Apr 25, 2017 88.84 89.10 88.35 88.37 1,050,469 -0.03(-0.03%)
Apr 24, 2017 88.24 89.00 87.49 88.40 1,663,585 -0.60(-0.67%)
Apr 21, 2017 89.21 89.36 88.72 89.00 865,231 -0.32(-0.36%)
Apr 20, 2017 88.70 89.50 88.12 89.32 978,786 +0.67(+0.76%)
Apr 19, 2017 89.19 89.31 88.42 88.65 1,041,147 +0.24(+0.27%)
Apr 18, 2017 88.80 89.26 88.27 88.41 1,392,373 -0.85(-0.95%)
Apr 17, 2017 88.91 89.48 88.80 89.26 579,603 +0.40(+0.45%)
Apr 13, 2017 89.07 89.36 88.81 88.86 692,609 -0.58(-0.65%)
Apr 12, 2017 90.40 90.42 89.32 89.44 1,061,281 -0.60(-0.67%)
Apr 11, 2017 90.12 90.55 88.44 90.04 1,741,805 -0.39(-0.43%)
Apr 10, 2017 90.73 90.96 90.18 90.43 748,415 -0.35(-0.39%)
Apr 07, 2017 91.03 91.31 90.62 90.78 973,287 -0.57(-0.62%)
Apr 06, 2017 91.16 91.81 90.80 91.35 881,726 +0.32(+0.35%)
Apr 05, 2017 91.57 92.16 90.94 91.03 715,350 -0.21(-0.23%)
Apr 04, 2017 91.10 91.45 90.30 91.24 954,741 -0.25(-0.27%)
Apr 03, 2017 91.07 91.70 90.84 91.49 1,017,527 +0.36(+0.40%)
Mar 31, 2017 90.99 91.38 90.83 91.13 454,114 -0.04(-0.04%)
Mar 30, 2017 91.01 91.47 90.76 91.17 511,077 +0.03(+0.03%)
Mar 29, 2017 91.20 91.31 90.87 91.14 469,945 -0.21(-0.23%)
Mar 28, 2017 91.44 91.70 90.57 91.35 620,432 -0.30(-0.33%)
Mar 27, 2017 90.81 91.71 90.33 91.65 675,363 +0.47(+0.52%)
Mar 24, 2017 91.55 91.78 90.86 91.18 734,539 -0.16(-0.18%)
Mar 23, 2017 91.36 91.99 91.10 91.34 471,668 -0.02(-0.02%)
Mar 22, 2017 90.99 91.44 90.62 91.36 655,090 +0.62(+0.68%)
Mar 21, 2017 91.87 92.57 90.64 90.74 1,002,614 -0.77(-0.84%)
Mar 20, 2017 91.43 92.00 91.25 91.51 860,589 -0.01(-0.01%)
Mar 17, 2017 89.95 91.90 89.89 91.52 1,318,146 +1.63(+1.81%)
Mar 16, 2017 90.15 90.56 89.71 89.89 732,723 -0.33(-0.37%)
Mar 15, 2017 88.51 90.61 88.33 90.22 992,527 +1.99(+2.26%)
Mar 14, 2017 87.78 88.45 87.68 88.23 822,127 +0.04(+0.05%)
Mar 13, 2017 87.77 88.27 87.67 88.19 821,770 +0.35(+0.40%)
Mar 10, 2017 86.94 87.95 86.93 87.84 762,653 +0.48(+0.55%)
Mar 09, 2017 86.88 87.47 86.66 87.36 524,045 +0.70(+0.81%)
Mar 08, 2017 86.15 86.96 85.97 86.66 807,022 +0.60(+0.70%)
Mar 07, 2017 85.71 86.51 85.47 86.06 650,522 -0.12(-0.14%)
Mar 06, 2017 86.29 86.80 85.94 86.18 1,240,389 -0.74(-0.85%)
Mar 03, 2017 85.99 86.97 85.80 86.92 1,255,390 +0.89(+1.03%)
Mar 02, 2017 85.43 86.46 85.23 86.03 994,395 +0.50(+0.58%)
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.