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 (%)
Feb 27, 2004 41.30 42.20 41.16 41.87 424,600 +0.52(+1.25%)
Feb 26, 2004 40.94 41.62 40.65 41.35 321,300 +0.40(+0.98%)
Feb 25, 2004 41.52 41.52 40.84 40.95 432,900 -0.62(-1.49%)
Feb 24, 2004 41.40 41.84 41.30 41.58 516,200 +0.00(+0.00%)
Feb 23, 2004 41.65 41.94 41.28 41.58 692,400 +0.02(+0.04%)
Feb 20, 2004 41.60 41.70 40.35 41.56 597,000 -0.02(-0.04%)
Feb 19, 2004 42.30 42.30 41.52 41.58 363,800 -0.24(-0.57%)
Feb 18, 2004 41.98 42.23 41.62 41.81 401,900 +0.20(+0.47%)
Feb 17, 2004 41.55 41.85 41.27 41.62 313,600 +0.07(+0.17%)
Feb 13, 2004 41.80 41.86 41.30 41.55 402,700 -0.25(-0.59%)
Feb 12, 2004 42.32 42.49 41.75 41.80 538,500 -0.53(-1.25%)
Feb 11, 2004 40.75 42.50 40.75 42.33 692,400 +1.48(+3.61%)
Feb 10, 2004 41.09 41.10 40.65 40.85 540,600 -0.21(-0.52%)
Feb 09, 2004 41.38 41.38 40.93 41.06 403,800 -0.39(-0.93%)
Feb 06, 2004 40.45 41.50 40.20 41.45 975,200 +0.30(+0.73%)
Feb 05, 2004 42.30 42.30 40.91 41.15 1,042,900 -1.27(-3.01%)
Feb 04, 2004 42.58 43.12 42.23 42.42 1,419,300 -0.15(-0.35%)
Feb 03, 2004 42.41 42.60 41.67 42.58 903,400 +0.17(+0.39%)
Feb 02, 2004 41.59 42.85 41.52 42.41 1,124,800 +0.94(+2.27%)
Jan 30, 2004 41.02 41.60 40.56 41.47 915,600 +0.44(+1.07%)
Jan 29, 2004 40.00 41.10 39.72 41.03 1,185,300 +1.37(+3.45%)
Jan 28, 2004 40.00 40.02 39.58 39.66 978,700 +0.13(+0.33%)
Jan 27, 2004 39.55 40.10 39.50 39.53 563,800 -0.20(-0.50%)
Jan 26, 2004 39.50 39.80 39.09 39.73 609,900 +0.88(+2.28%)
Jan 23, 2004 39.00 39.08 38.62 38.84 494,800 -0.03(-0.08%)
Jan 22, 2004 38.45 39.12 38.42 38.88 553,400 +0.90(+2.37%)
Jan 21, 2004 37.57 37.99 37.08 37.98 697,100 +0.46(+1.23%)
Jan 20, 2004 38.05 38.32 37.49 37.52 809,400 -0.17(-0.45%)
Jan 16, 2004 37.10 37.71 36.99 37.69 451,200 +0.59(+1.59%)
Jan 15, 2004 37.45 37.59 37.00 37.09 811,900 -0.36(-0.96%)
Jan 14, 2004 37.52 37.77 37.34 37.45 822,200 +0.21(+0.56%)
Jan 13, 2004 36.00 37.85 36.00 37.24 1,429,400 +1.27(+3.53%)
Jan 12, 2004 35.10 35.99 34.88 35.98 659,700 +1.05(+2.99%)
Jan 09, 2004 34.66 35.03 34.51 34.93 555,400 +0.29(+0.84%)
Jan 08, 2004 34.35 34.76 34.23 34.64 523,500 +0.29(+0.84%)
Jan 07, 2004 34.42 34.50 33.98 34.35 372,200 -0.05(-0.15%)
Jan 06, 2004 34.72 34.80 34.40 34.40 547,500 -0.32(-0.91%)
Jan 05, 2004 34.95 35.13 34.17 34.72 486,600 -0.17(-0.50%)
Jan 02, 2004 34.60 35.17 34.60 34.89 299,100 +0.34(+0.98%)
Dec 31, 2003 34.77 34.88 34.48 34.55 248,700 -0.23(-0.65%)
Dec 30, 2003 34.77 34.92 34.58 34.77 213,100 +0.00(+0.00%)
Dec 29, 2003 34.38 34.82 34.29 34.77 348,600 +0.57(+1.68%)
Dec 26, 2003 33.78 34.28 33.78 34.20 105,600 +0.42(+1.23%)
Dec 24, 2003 34.15 34.17 33.70 33.78 183,400 -0.28(-0.82%)
Dec 23, 2003 33.49 34.06 33.27 34.06 627,100 +0.49(+1.47%)
Dec 22, 2003 33.98 34.12 33.35 33.57 683,800 -0.41(-1.19%)
Dec 19, 2003 34.88 34.88 33.98 33.98 569,100 -0.71(-2.06%)
Dec 18, 2003 34.97 34.98 34.30 34.69 306,400 -0.28(-0.79%)
Dec 17, 2003 34.32 34.98 34.02 34.97 380,200 +0.62(+1.79%)
Dec 16, 2003 34.15 34.37 34.02 34.35 264,200 +0.20(+0.59%)
Dec 15, 2003 35.00 35.00 34.25 34.15 283,600 -0.50(-1.43%)
Dec 12, 2003 35.12 35.16 34.49 34.65 321,000 -0.28(-0.82%)
Dec 11, 2003 34.12 35.00 34.12 34.93 393,700 +0.93(+2.74%)
Dec 10, 2003 34.10 34.26 33.77 34.00 285,100 -0.20(-0.60%)
Dec 09, 2003 34.78 34.98 34.15 34.20 371,500 -0.59(-1.68%)
Dec 08, 2003 35.15 35.42 34.51 34.79 713,700 -0.23(-0.67%)
Dec 05, 2003 35.00 35.40 35.00 35.02 273,100 -0.30(-0.84%)
Dec 04, 2003 35.02 35.32 34.88 35.32 470,000 +0.26(+0.73%)
Dec 03, 2003 35.39 35.63 35.03 35.06 313,900 -0.16(-0.45%)
Dec 02, 2003 35.38 35.62 35.19 35.23 342,300 +0.05(+0.13%)
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.