Skip to main content
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, 2019 131.86 133.07 131.36 132.03 578,342 -0.44(-0.33%)
Jan 30, 2019 131.00 133.01 130.62 132.47 429,607 +1.61(+1.23%)
Jan 29, 2019 131.00 131.59 129.89 130.86 506,794 -0.12(-0.09%)
Jan 28, 2019 130.15 131.55 129.37 130.98 658,560 +0.02(+0.02%)
Jan 25, 2019 129.23 131.07 128.29 130.96 1,023,300 +2.14(+1.66%)
Jan 24, 2019 128.00 129.27 126.43 128.82 1,378,768 +2.10(+1.66%)
Jan 23, 2019 125.80 127.56 125.01 126.72 1,243,129 +1.24(+0.99%)
Jan 22, 2019 127.39 127.48 123.47 125.48 1,283,391 -2.36(-1.85%)
Jan 18, 2019 126.86 127.95 125.04 127.84 690,600 +1.79(+1.42%)
Jan 17, 2019 124.87 126.91 124.15 126.05 697,555 +0.70(+0.56%)
Jan 16, 2019 125.33 127.08 125.19 125.35 698,614 +0.67(+0.54%)
Jan 15, 2019 124.29 124.87 123.65 124.68 727,484 +0.96(+0.78%)
Jan 14, 2019 124.51 125.49 123.72 123.72 851,995 -1.93(-1.54%)
Jan 11, 2019 124.08 125.75 122.97 125.65 697,100 +1.61(+1.30%)
Jan 10, 2019 122.50 124.13 122.46 124.04 758,975 +0.71(+0.58%)
Jan 09, 2019 123.61 124.66 122.36 123.33 604,502 +0.71(+0.58%)
Jan 08, 2019 122.74 123.51 120.05 122.62 905,983 +0.69(+0.57%)
Jan 07, 2019 118.73 122.31 118.57 121.93 1,495,607 +3.28(+2.76%)
Jan 04, 2019 114.07 120.03 113.00 118.65 1,918,300 +8.85(+8.06%)
Jan 03, 2019 111.93 112.52 109.13 109.80 985,556 -2.87(-2.55%)
Jan 02, 2019 112.14 113.86 111.59 112.67 799,123 -0.64(-0.56%)
Dec 31, 2018 112.45 114.31 112.14 113.31 390,800 +1.32(+1.18%)
Dec 28, 2018 112.15 113.38 110.89 111.99 462,900 +0.40(+0.36%)
Dec 27, 2018 109.02 111.60 107.39 111.59 1,045,684 +1.27(+1.15%)
Dec 26, 2018 107.19 110.37 106.35 110.32 461,224 +3.42(+3.20%)
Dec 24, 2018 107.15 108.04 105.32 106.90 423,100 -0.58(-0.54%)
Dec 21, 2018 110.81 111.25 107.19 107.48 1,462,300 -2.97(-2.69%)
Dec 20, 2018 113.54 114.01 109.33 110.45 893,550 -3.47(-3.05%)
Dec 19, 2018 115.91 117.21 112.72 113.92 745,769 -1.57(-1.36%)
Dec 18, 2018 116.31 116.99 114.19 115.49 864,955 -0.15(-0.13%)
Dec 17, 2018 118.57 118.57 115.14 115.64 493,166 -3.46(-2.91%)
Dec 14, 2018 120.19 120.64 118.83 119.10 671,500 -2.38(-1.96%)
Dec 13, 2018 121.49 122.19 120.87 121.48 585,715 +0.62(+0.51%)
Dec 12, 2018 120.82 122.80 120.73 120.86 625,611 +1.71(+1.44%)
Dec 11, 2018 121.16 122.15 118.16 119.15 812,071 -0.35(-0.29%)
Dec 10, 2018 118.81 119.72 116.82 119.50 668,521 +0.69(+0.58%)
Dec 07, 2018 120.46 121.61 118.08 118.81 587,200 -2.03(-1.68%)
Dec 06, 2018 119.75 121.02 116.92 120.84 958,708 -0.58(-0.48%)
Dec 04, 2018 125.11 125.46 121.03 121.42 664,700 -4.40(-3.50%)
Dec 03, 2018 124.97 126.84 123.95 125.82 984,504 +2.43(+1.97%)
Nov 30, 2018 121.25 123.85 120.58 123.39 1,294,000 +2.20(+1.82%)
Nov 29, 2018 121.37 122.20 120.71 121.19 503,337 -0.53(-0.44%)
Nov 28, 2018 119.57 121.75 117.02 121.72 906,330 +4.13(+3.51%)
Nov 27, 2018 116.50 118.01 116.42 117.59 706,319 +0.20(+0.17%)
Nov 26, 2018 116.29 117.55 115.53 117.39 526,790 +1.81(+1.57%)
Nov 23, 2018 114.48 115.82 113.62 115.58 246,700 +0.59(+0.51%)
Nov 21, 2018 114.99 114.99 114.99 0 +0.43(+0.38%)
Nov 20, 2018 114.71 115.48 113.44 114.56 561,777 -0.80(-0.69%)
Nov 19, 2018 118.13 118.66 115.00 115.36 528,816 -3.40(-2.86%)
Nov 16, 2018 116.58 119.47 115.99 118.76 626,300 +1.84(+1.57%)
Nov 15, 2018 114.70 117.31 113.33 116.92 576,976 +2.22(+1.94%)
Nov 14, 2018 118.02 119.25 114.30 114.70 646,988 -2.72(-2.32%)
Nov 13, 2018 118.32 120.28 116.82 117.42 477,195 -0.51(-0.43%)
Nov 12, 2018 119.20 119.62 117.11 117.93 768,169 -1.44(-1.21%)
Nov 09, 2018 123.66 124.60 118.18 119.37 1,274,700 -5.06(-4.07%)
Nov 08, 2018 121.99 124.99 121.95 124.43 578,863 +2.03(+1.66%)
Nov 07, 2018 121.35 122.75 120.88 122.40 734,795 +1.65(+1.37%)
Nov 06, 2018 120.17 121.11 119.71 120.75 792,308 -0.15(-0.12%)
Nov 05, 2018 120.37 121.61 119.18 120.90 786,672 +0.59(+0.49%)
Nov 02, 2018 120.63 121.69 118.88 120.31 759,200 -0.19(-0.16%)
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.