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 (%)
Nov 30, 2017 111.23 112.45 110.89 111.75 1,615,149 +0.53(+0.48%)
Nov 29, 2017 109.87 111.31 109.42 111.22 610,885 +1.69(+1.54%)
Nov 28, 2017 109.56 109.72 108.47 109.53 658,510 +0.07(+0.06%)
Nov 27, 2017 109.08 110.03 108.66 109.46 482,373 +0.59(+0.54%)
Nov 24, 2017 108.91 109.21 108.18 108.87 211,351 +0.08(+0.07%)
Nov 22, 2017 108.29 108.96 107.63 108.79 589,002 +0.39(+0.36%)
Nov 21, 2017 109.42 109.76 108.16 108.40 818,211 -0.84(-0.77%)
Nov 20, 2017 109.45 110.23 108.73 109.24 585,812 +0.21(+0.19%)
Nov 17, 2017 108.90 109.58 108.25 109.03 611,398 -0.19(-0.17%)
Nov 16, 2017 108.24 109.31 107.38 109.22 647,269 +1.33(+1.23%)
Nov 15, 2017 108.87 109.18 107.50 107.89 714,445 -1.45(-1.33%)
Nov 14, 2017 108.07 109.71 107.69 109.34 885,690 +1.10(+1.02%)
Nov 13, 2017 107.00 108.34 106.39 108.24 639,734 +0.69(+0.64%)
Nov 10, 2017 107.23 108.13 106.83 107.55 682,579 -0.14(-0.13%)
Nov 09, 2017 106.62 108.14 105.91 107.69 718,967 +0.09(+0.08%)
Nov 08, 2017 106.58 107.66 106.05 107.60 936,148 +1.13(+1.06%)
Nov 07, 2017 106.49 106.62 105.60 106.47 1,058,926 +0.29(+0.27%)
Nov 06, 2017 105.47 106.36 105.10 106.18 875,731 +0.09(+0.08%)
Nov 03, 2017 104.24 106.43 104.24 106.09 749,190 +1.42(+1.36%)
Nov 02, 2017 104.11 105.40 104.11 104.67 618,289 +0.45(+0.43%)
Nov 01, 2017 104.77 105.06 103.98 104.22 698,367 +0.03(+0.03%)
Oct 31, 2017 103.68 104.94 102.93 104.19 706,633 +0.67(+0.65%)
Oct 30, 2017 105.54 106.13 103.37 103.52 877,834 -2.83(-2.66%)
Oct 27, 2017 104.23 106.40 104.18 106.35 863,070 +1.94(+1.86%)
Oct 26, 2017 99.50 104.84 99.00 104.41 2,313,810 -3.49(-3.23%)
Oct 25, 2017 106.91 108.65 106.55 107.90 1,094,383 +0.54(+0.50%)
Oct 24, 2017 107.44 107.96 106.78 107.36 629,565 -0.01(-0.01%)
Oct 23, 2017 107.06 108.78 106.59 107.37 694,281 +0.68(+0.64%)
Oct 20, 2017 106.00 107.74 105.65 106.69 839,589 +1.09(+1.03%)
Oct 19, 2017 104.41 105.78 103.66 105.60 544,093 +1.20(+1.15%)
Oct 18, 2017 104.46 105.36 104.36 104.40 582,358 +0.20(+0.19%)
Oct 17, 2017 102.77 104.25 102.35 104.20 461,432 +1.37(+1.33%)
Oct 16, 2017 102.81 103.57 102.33 102.83 1,095,526 +0.13(+0.13%)
Oct 13, 2017 102.25 102.89 101.89 102.70 460,675 +0.43(+0.42%)
Oct 12, 2017 100.94 102.41 100.58 102.27 600,423 +1.36(+1.35%)
Oct 11, 2017 100.34 101.58 100.10 100.91 666,139 +0.51(+0.51%)
Oct 10, 2017 100.30 100.89 100.21 100.40 675,907 +0.03(+0.03%)
Oct 09, 2017 102.26 102.26 100.27 100.37 648,129 -2.02(-1.97%)
Oct 06, 2017 102.41 102.82 102.00 102.39 764,111 -0.10(-0.10%)
Oct 05, 2017 101.84 102.49 100.95 102.49 871,735 +0.53(+0.52%)
Oct 04, 2017 100.14 102.01 100.14 101.96 1,312,573 +1.83(+1.83%)
Oct 03, 2017 100.09 100.57 99.25 100.13 875,862 +0.03(+0.03%)
Oct 02, 2017 100.21 101.33 99.72 100.10 955,245 +0.04(+0.04%)
Sep 29, 2017 99.77 100.13 98.35 100.06 1,068,521 +0.33(+0.33%)
Sep 28, 2017 101.61 101.63 99.43 99.73 1,062,716 -1.87(-1.84%)
Sep 27, 2017 103.69 103.85 100.59 101.60 1,235,472 -1.88(-1.82%)
Sep 26, 2017 104.39 104.98 103.42 103.48 463,726 -0.51(-0.49%)
Sep 25, 2017 104.99 105.30 103.21 103.99 599,688 -1.20(-1.14%)
Sep 22, 2017 104.68 105.27 104.34 105.19 543,840 +0.56(+0.54%)
Sep 21, 2017 107.00 107.49 104.43 104.63 668,291 -2.35(-2.20%)
Sep 20, 2017 106.27 107.35 106.24 106.98 565,195 +0.80(+0.75%)
Sep 19, 2017 106.98 107.41 106.11 106.18 761,791 -0.66(-0.62%)
Sep 18, 2017 106.45 107.11 106.45 106.84 443,706 +0.51(+0.48%)
Sep 15, 2017 107.60 107.60 106.21 106.33 989,902 -1.54(-1.43%)
Sep 14, 2017 107.58 107.87 106.89 107.87 958,339 +0.19(+0.18%)
Sep 13, 2017 107.56 107.80 106.91 107.68 457,193 -0.12(-0.11%)
Sep 12, 2017 107.26 107.80 106.69 107.80 477,112 +0.61(+0.57%)
Sep 11, 2017 107.00 107.34 106.37 107.19 608,627 +0.77(+0.72%)
Sep 08, 2017 105.08 106.69 104.73 106.42 584,250 +1.12(+1.06%)
Sep 07, 2017 106.23 106.28 104.89 105.30 847,547 -1.43(-1.34%)
Sep 06, 2017 106.18 107.19 105.78 106.73 532,438 +0.65(+0.61%)
Sep 05, 2017 105.29 106.44 104.93 106.08 848,032 +0.77(+0.73%)
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.