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 24, 2011 67.35 67.37 66.88 66.90 844,017 -0.47(-0.70%)
May 23, 2011 68.22 68.22 67.28 67.37 1,403,442 -1.55(-2.25%)
May 20, 2011 69.19 69.25 68.44 68.92 1,474,377 -0.22(-0.32%)
May 19, 2011 69.00 69.18 68.33 69.14 715,083 +0.43(+0.63%)
May 18, 2011 68.50 68.89 68.13 68.71 1,211,227 +0.29(+0.42%)
May 17, 2011 68.47 68.52 67.95 68.42 768,973 -0.39(-0.57%)
May 16, 2011 69.01 69.09 68.63 68.81 830,800 -0.28(-0.41%)
May 13, 2011 69.97 70.29 68.86 69.09 1,085,627 -0.82(-1.17%)
May 12, 2011 70.12 70.17 69.09 69.91 936,503 -0.27(-0.38%)
May 11, 2011 71.23 71.33 69.98 70.18 1,182,465 -0.98(-1.38%)
May 10, 2011 70.55 71.32 70.18 71.16 1,236,047 +0.71(+1.01%)
May 09, 2011 70.15 70.83 69.86 70.45 653,283 +0.21(+0.30%)
May 06, 2011 70.00 71.06 69.95 70.24 809,619 +0.73(+1.05%)
May 05, 2011 69.44 70.00 69.20 69.51 1,091,170 -0.15(-0.22%)
May 04, 2011 70.35 70.40 69.50 69.66 1,005,769 -0.65(-0.92%)
May 03, 2011 70.12 70.46 69.84 70.31 702,573 -0.16(-0.23%)
May 02, 2011 70.32 70.50 70.24 70.47 993,023 +0.27(+0.38%)
Apr 29, 2011 70.55 70.55 69.73 70.20 1,014,728 -0.26(-0.37%)
Apr 28, 2011 70.69 71.85 69.58 70.46 1,437,210 -0.97(-1.36%)
Apr 27, 2011 70.34 71.55 70.24 71.43 1,221,577 +1.17(+1.67%)
Apr 26, 2011 69.67 70.35 69.54 70.26 990,804 +1.04(+1.50%)
Apr 25, 2011 70.00 70.00 69.14 69.22 1,125,979 -1.12(-1.59%)
Apr 21, 2011 70.86 71.19 69.65 70.34 670,914 -0.21(-0.30%)
Apr 20, 2011 70.24 71.19 69.94 70.55 837,000 +0.91(+1.31%)
Apr 19, 2011 69.32 69.74 69.07 69.64 451,876 +0.48(+0.69%)
Apr 18, 2011 69.12 69.42 68.72 69.16 667,666 -0.59(-0.85%)
Apr 15, 2011 69.40 69.99 69.24 69.75 611,808 +0.56(+0.81%)
Apr 14, 2011 68.84 69.32 68.63 69.19 510,994 +0.15(+0.22%)
Apr 13, 2011 69.49 69.52 68.91 69.04 966,308 -0.29(-0.42%)
Apr 12, 2011 68.60 69.47 68.52 69.33 958,684 +0.53(+0.77%)
Apr 11, 2011 68.84 69.09 68.60 68.80 470,814 +0.03(+0.04%)
Apr 08, 2011 69.06 69.07 68.41 68.77 826,571 -0.01(-0.01%)
Apr 07, 2011 68.64 69.27 68.46 68.78 585,784 -0.07(-0.10%)
Apr 06, 2011 69.39 69.64 68.55 68.85 970,479 -0.22(-0.32%)
Apr 05, 2011 68.38 69.14 68.38 69.07 917,670 +0.43(+0.63%)
Apr 04, 2011 68.70 68.94 68.32 68.64 477,531 -0.04(-0.06%)
Apr 01, 2011 68.41 68.89 68.05 68.68 757,601 +1.04(+1.54%)
Mar 31, 2011 67.16 67.88 67.15 67.64 965,856 +0.46(+0.68%)
Mar 30, 2011 67.61 67.76 67.11 67.18 871,338 -0.17(-0.25%)
Mar 29, 2011 66.82 67.41 66.61 67.35 525,530 +0.39(+0.58%)
Mar 28, 2011 66.58 67.21 66.58 66.96 482,519 +0.44(+0.66%)
Mar 25, 2011 66.55 67.05 66.31 66.52 742,429 +0.07(+0.11%)
Mar 24, 2011 66.39 66.59 65.97 66.45 639,097 +0.28(+0.42%)
Mar 23, 2011 66.06 66.37 65.24 66.17 786,730 -0.10(-0.15%)
Mar 22, 2011 66.43 66.50 65.79 66.27 730,120 -0.06(-0.09%)
Mar 21, 2011 66.39 66.55 66.26 66.33 704,812 +0.56(+0.85%)
Mar 18, 2011 65.81 66.25 65.48 65.77 932,784 +0.43(+0.66%)
Mar 17, 2011 65.50 65.80 65.10 65.34 1,023,473 +0.37(+0.57%)
Mar 16, 2011 65.19 66.01 64.13 64.97 1,100,491 -0.57(-0.87%)
Mar 15, 2011 64.95 66.00 64.83 65.54 1,285,122 -0.98(-1.47%)
Mar 14, 2011 66.57 67.31 65.88 66.52 1,138,344 -0.80(-1.19%)
Mar 11, 2011 67.36 68.16 66.42 67.32 861,148 -0.23(-0.34%)
Mar 10, 2011 68.02 68.29 67.21 67.55 788,584 -0.90(-1.31%)
Mar 09, 2011 69.50 69.85 67.95 68.45 1,966,493 -1.24(-1.78%)
Mar 08, 2011 69.85 70.30 69.35 69.69 1,037,017 -0.09(-0.13%)
Mar 07, 2011 70.79 71.13 69.35 69.78 935,408 -0.72(-1.02%)
Mar 04, 2011 71.16 71.32 70.00 70.50 782,133 -0.96(-1.34%)
Mar 03, 2011 69.10 71.61 69.10 71.46 1,410,302 +2.74(+3.99%)
Mar 02, 2011 68.84 69.21 68.51 68.72 886,392 -0.36(-0.52%)
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.