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, 2012 65.80 66.43 65.02 65.87 1,303,480 +0.31(+0.47%)
Jan 30, 2012 65.34 65.74 64.93 65.56 1,139,380 -0.53(-0.80%)
Jan 27, 2012 66.96 67.31 65.76 66.09 1,722,411 -1.21(-1.80%)
Jan 26, 2012 70.41 70.41 65.00 67.30 3,503,579 -1.94(-2.80%)
Jan 25, 2012 68.56 70.12 68.56 69.24 1,573,966 +0.73(+1.07%)
Jan 24, 2012 68.30 69.24 68.04 68.51 1,131,357 -0.07(-0.10%)
Jan 23, 2012 69.10 69.65 68.19 68.58 1,274,363 -0.52(-0.75%)
Jan 20, 2012 71.04 71.05 68.36 69.10 1,969,324 -2.60(-3.63%)
Jan 19, 2012 70.94 71.92 70.77 71.70 889,866 +1.06(+1.50%)
Jan 18, 2012 70.20 70.77 69.42 70.64 621,524 +0.24(+0.34%)
Jan 17, 2012 70.84 71.47 70.34 70.40 574,630 +0.35(+0.50%)
Jan 13, 2012 71.10 71.10 69.97 70.05 904,408 -1.65(-2.30%)
Jan 12, 2012 69.59 71.95 69.13 71.70 1,452,090 +2.24(+3.22%)
Jan 11, 2012 69.20 69.84 69.15 69.46 599,178 -0.05(-0.07%)
Jan 10, 2012 69.98 69.98 68.70 69.51 1,159,572 +0.42(+0.61%)
Jan 09, 2012 68.94 69.67 68.67 69.09 962,121 +0.19(+0.28%)
Jan 06, 2012 68.54 69.05 67.85 68.90 676,725 +0.35(+0.51%)
Jan 05, 2012 67.97 68.64 67.54 68.55 1,401,263 +0.28(+0.41%)
Jan 04, 2012 68.97 69.11 68.19 68.27 1,167,414 +1.14(+1.70%)
Dec 30, 2011 66.83 67.82 66.83 67.13 863,181 +0.30(+0.45%)
Dec 29, 2011 65.91 66.88 65.54 66.83 426,340 +1.06(+1.61%)
Dec 28, 2011 66.52 66.57 65.49 65.77 492,423 -0.91(-1.36%)
Dec 27, 2011 66.03 66.88 66.01 66.68 344,452 +0.47(+0.71%)
Dec 23, 2011 65.94 66.27 65.66 66.21 326,963 +1.00(+1.53%)
Dec 21, 2011 65.11 65.44 64.63 65.21 674,235 +0.19(+0.29%)
Dec 20, 2011 64.43 65.41 64.18 65.02 706,233 +1.82(+2.88%)
Dec 19, 2011 63.66 63.98 63.04 63.20 729,283 +0.01(+0.02%)
Dec 16, 2011 64.12 64.26 63.03 63.19 1,387,401 -0.37(-0.58%)
Dec 15, 2011 63.93 64.01 63.42 63.56 599,557 +0.47(+0.74%)
Dec 14, 2011 63.72 63.86 63.03 63.09 960,010 -0.93(-1.45%)
Dec 13, 2011 65.00 65.29 63.63 64.02 1,213,700 -0.73(-1.13%)
Dec 12, 2011 63.90 64.78 63.57 64.75 1,239,588 +0.33(+0.51%)
Dec 09, 2011 63.53 64.73 63.31 64.42 716,661 +1.35(+2.14%)
Dec 08, 2011 64.18 64.41 62.94 63.07 1,018,227 -1.47(-2.28%)
Dec 07, 2011 64.50 64.89 63.60 64.54 765,644 +0.11(+0.17%)
Dec 06, 2011 64.40 64.76 63.86 64.43 1,060,255 +0.25(+0.39%)
Dec 05, 2011 64.17 64.50 63.67 64.18 1,067,758 +1.35(+2.15%)
Dec 02, 2011 63.85 64.74 62.47 62.83 1,610,930 -0.23(-0.36%)
Dec 01, 2011 61.94 63.68 61.87 63.06 1,066,779 +0.83(+1.33%)
Nov 30, 2011 61.17 62.36 61.01 62.23 1,425,075 +3.24(+5.49%)
Nov 29, 2011 58.82 59.83 58.62 58.99 978,732 +0.35(+0.60%)
Nov 28, 2011 58.64 59.28 58.12 58.64 1,029,828 +1.77(+3.11%)
Nov 25, 2011 56.45 57.50 56.29 56.87 644,235 +0.34(+0.60%)
Nov 23, 2011 57.11 57.25 56.38 56.53 921,185 -1.12(-1.94%)
Nov 22, 2011 57.34 58.28 56.87 57.65 1,109,145 +0.36(+0.63%)
Nov 21, 2011 57.17 57.64 56.71 57.29 1,038,532 -0.76(-1.31%)
Nov 18, 2011 58.88 58.92 58.00 58.05 642,995 -0.53(-0.90%)
Nov 17, 2011 59.78 59.78 58.27 58.58 1,050,619 -1.25(-2.09%)
Nov 16, 2011 59.16 60.77 58.90 59.83 1,654,669 -0.77(-1.27%)
Nov 15, 2011 56.76 61.15 56.57 60.60 3,035,356 +3.55(+6.22%)
Nov 14, 2011 57.39 57.95 56.80 57.05 637,336 -0.85(-1.47%)
Nov 11, 2011 57.77 58.38 57.74 57.90 412,630 +0.99(+1.74%)
Nov 10, 2011 57.12 57.53 56.41 56.91 772,176 +0.52(+0.92%)
Nov 09, 2011 57.56 57.88 56.15 56.39 1,039,244 -2.65(-4.49%)
Nov 08, 2011 58.37 59.11 57.90 59.04 847,184 +0.86(+1.48%)
Nov 07, 2011 58.11 58.27 56.90 58.18 875,010 +0.20(+0.34%)
Nov 04, 2011 56.65 58.72 56.57 57.98 1,578,928 +0.87(+1.52%)
Nov 03, 2011 56.97 57.11 56.05 57.11 1,441,130 +0.90(+1.60%)
Nov 02, 2011 56.84 56.99 55.99 56.21 1,400,783 +0.23(+0.41%)
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.