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, 2019 125.87 127.11 125.29 126.26 482,500 -0.89(-0.70%)
May 30, 2019 126.44 128.05 126.07 127.15 352,149 +1.14(+0.90%)
May 29, 2019 125.80 126.45 124.72 126.01 523,209 +0.12(+0.10%)
May 28, 2019 128.07 128.97 125.65 125.89 869,633 -2.18(-1.70%)
May 24, 2019 127.83 129.36 127.16 128.07 449,700 +0.87(+0.68%)
May 23, 2019 127.54 127.73 126.15 127.20 571,928 -1.26(-0.98%)
May 22, 2019 127.62 128.81 127.36 128.46 413,780 +0.52(+0.41%)
May 21, 2019 128.00 130.92 126.02 127.94 856,063 -2.57(-1.97%)
May 20, 2019 130.03 131.41 129.20 130.51 420,492 -0.14(-0.11%)
May 17, 2019 129.58 132.25 129.38 130.65 643,300 -0.25(-0.19%)
May 16, 2019 130.48 132.87 130.39 130.90 423,753 +0.71(+0.55%)
May 15, 2019 129.25 130.90 128.30 130.19 339,283 +0.02(+0.02%)
May 14, 2019 129.96 131.44 129.74 130.17 394,257 +0.73(+0.56%)
May 13, 2019 130.74 132.85 128.86 129.44 633,601 -5.34(-3.96%)
May 10, 2019 133.94 135.33 131.32 134.78 533,000 +0.09(+0.07%)
May 09, 2019 133.07 135.27 132.72 134.69 544,258 +0.27(+0.20%)
May 08, 2019 134.18 135.41 133.07 134.42 508,539 +0.40(+0.30%)
May 07, 2019 136.17 136.76 133.18 134.02 472,714 -3.49(-2.54%)
May 06, 2019 137.30 137.69 134.99 137.51 623,776 -1.62(-1.16%)
May 03, 2019 138.45 139.87 138.02 139.13 380,700 +1.32(+0.96%)
May 02, 2019 135.16 137.90 134.73 137.81 632,581 +2.95(+2.19%)
May 01, 2019 136.02 136.02 134.35 134.86 454,102 -1.31(-0.96%)
Apr 30, 2019 134.74 136.28 134.35 136.17 354,396 +1.06(+0.78%)
Apr 29, 2019 133.84 136.12 133.38 135.11 613,745 +0.83(+0.62%)
Apr 26, 2019 134.77 135.37 133.04 134.28 653,500 +0.58(+0.43%)
Apr 25, 2019 129.27 134.87 126.05 133.70 1,706,683 +0.43(+0.32%)
Apr 24, 2019 132.77 134.84 132.76 133.27 1,035,421 +0.36(+0.27%)
Apr 23, 2019 130.90 134.33 130.48 132.91 936,855 +2.44(+1.87%)
Apr 22, 2019 130.06 133.86 129.98 130.47 723,301 -0.31(-0.24%)
Apr 18, 2019 132.05 132.51 129.06 130.78 1,287,400 -0.88(-0.67%)
Apr 17, 2019 137.69 137.69 131.34 131.66 719,767 -5.46(-3.98%)
Apr 16, 2019 141.58 142.01 136.62 137.12 614,609 -3.92(-2.78%)
Apr 15, 2019 141.40 141.73 140.49 141.04 629,909 -0.46(-0.33%)
Apr 12, 2019 141.00 142.32 141.00 141.50 589,300 +0.98(+0.70%)
Apr 11, 2019 140.98 140.98 139.88 140.52 458,004 -0.07(-0.05%)
Apr 10, 2019 140.97 141.46 140.32 140.59 608,874 -0.41(-0.29%)
Apr 09, 2019 141.42 142.09 140.81 141.00 465,418 -0.97(-0.68%)
Apr 08, 2019 141.06 142.02 139.66 141.97 517,943 +1.21(+0.86%)
Apr 05, 2019 140.14 141.16 139.70 140.76 416,100 +0.86(+0.61%)
Apr 04, 2019 139.66 140.12 139.20 139.90 416,398 +0.36(+0.26%)
Apr 03, 2019 142.33 142.33 138.85 139.54 871,153 -2.44(-1.72%)
Apr 02, 2019 141.58 142.07 140.65 141.98 480,536 +0.39(+0.28%)
Apr 01, 2019 142.50 142.50 140.73 141.59 563,930 -0.13(-0.09%)
Mar 29, 2019 141.24 142.17 140.43 141.72 828,500 +1.44(+1.03%)
Mar 28, 2019 139.44 140.36 138.94 140.28 305,351 +1.27(+0.91%)
Mar 27, 2019 139.27 139.50 137.50 139.01 591,957 -0.11(-0.08%)
Mar 26, 2019 139.76 140.51 138.43 139.12 331,366 +0.41(+0.30%)
Mar 25, 2019 138.51 139.35 137.88 138.71 357,886 +0.12(+0.09%)
Mar 22, 2019 138.83 141.53 138.13 138.59 603,600 +0.81(+0.59%)
Mar 21, 2019 135.27 138.35 134.71 137.78 683,655 +1.96(+1.44%)
Mar 20, 2019 136.30 137.26 135.58 135.82 513,152 -0.82(-0.60%)
Mar 19, 2019 136.20 137.27 135.62 136.64 675,577 +1.07(+0.79%)
Mar 18, 2019 136.85 136.85 133.99 135.57 705,741 -1.03(-0.75%)
Mar 15, 2019 136.26 137.42 136.21 136.60 745,700 +0.29(+0.21%)
Mar 14, 2019 136.03 136.74 135.33 136.31 683,613 +0.24(+0.18%)
Mar 13, 2019 136.13 136.78 134.98 136.07 649,816 +0.46(+0.34%)
Mar 12, 2019 135.00 135.93 134.76 135.61 441,813 +1.01(+0.75%)
Mar 11, 2019 133.90 134.76 133.54 134.60 423,515 +1.09(+0.82%)
Mar 08, 2019 131.91 133.85 130.85 133.51 657,700 +0.57(+0.43%)
Mar 07, 2019 133.79 134.09 132.10 132.94 676,266 -0.88(-0.66%)
Mar 06, 2019 135.55 135.76 133.23 133.82 406,208 -1.62(-1.20%)
Mar 05, 2019 135.36 136.52 133.82 135.44 395,979 -0.07(-0.05%)
Mar 04, 2019 136.83 137.67 134.24 135.51 746,453 -1.21(-0.89%)
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.