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 (%)
Jun 29, 2007 42.30 42.86 42.23 42.51 1,584,100 +0.38(+0.90%)
Jun 28, 2007 41.90 42.46 41.64 42.13 1,356,400 +0.23(+0.55%)
Jun 27, 2007 40.84 41.92 39.96 41.90 2,278,092 +1.06(+2.60%)
Jun 26, 2007 40.10 41.07 40.10 40.84 2,038,100 +0.77(+1.92%)
Jun 25, 2007 40.34 40.67 40.02 40.07 1,078,200 -0.28(-0.69%)
Jun 22, 2007 40.30 40.57 40.17 40.35 1,206,350 -0.17(-0.42%)
Jun 21, 2007 40.52 40.80 40.07 40.52 2,833,800 +0.00(+0.00%)
Jun 20, 2007 40.88 40.90 40.39 40.52 1,365,200 -0.32(-0.78%)
Jun 19, 2007 40.76 41.00 40.66 40.84 672,100 -0.27(-0.66%)
Jun 18, 2007 40.97 41.33 40.75 41.11 682,700 +0.14(+0.34%)
Jun 15, 2007 40.40 41.09 40.13 40.97 1,629,500 +0.64(+1.59%)
Jun 14, 2007 40.13 40.39 40.05 40.33 1,386,200 +0.21(+0.52%)
Jun 13, 2007 41.23 41.23 39.45 40.12 2,667,300 -0.23(-0.57%)
Jun 12, 2007 40.81 41.20 40.35 40.35 1,305,300 -0.71(-1.73%)
Jun 11, 2007 43.67 43.67 40.96 41.06 1,730,950 +0.30(+0.74%)
Jun 08, 2007 40.13 40.82 40.10 40.76 675,200 +0.69(+1.72%)
Jun 07, 2007 41.20 41.26 40.07 40.07 971,720 -1.38(-3.33%)
Jun 06, 2007 40.88 41.53 40.80 41.45 1,785,554 +0.22(+0.53%)
Jun 05, 2007 40.77 41.41 40.50 41.23 1,679,700 +0.39(+0.95%)
Jun 04, 2007 39.62 40.92 39.51 40.84 1,346,600 +0.97(+2.43%)
Jun 01, 2007 40.35 40.45 39.71 39.87 1,212,700 -0.43(-1.07%)
May 31, 2007 41.12 41.12 39.82 40.30 1,462,000 +0.07(+0.17%)
May 30, 2007 40.17 40.23 39.90 40.23 1,007,200 +0.06(+0.15%)
May 29, 2007 40.72 40.75 39.91 40.17 995,400 -0.54(-1.33%)
May 25, 2007 40.35 40.79 40.17 40.71 735,400 +0.47(+1.17%)
May 24, 2007 41.50 41.51 40.07 40.24 1,995,394 -1.30(-3.13%)
May 23, 2007 41.94 42.06 41.50 41.54 561,500 -0.40(-0.95%)
May 22, 2007 41.74 42.07 41.61 41.94 780,200 +0.15(+0.36%)
May 21, 2007 41.51 41.92 41.38 41.79 712,306 +0.29(+0.70%)
May 18, 2007 41.08 41.51 40.82 41.50 1,052,200 +0.38(+0.92%)
May 17, 2007 41.34 41.47 41.07 41.12 547,013 -0.21(-0.51%)
May 16, 2007 41.71 41.71 41.11 41.33 792,100 +0.11(+0.27%)
May 15, 2007 41.30 41.85 41.15 41.22 868,626 -0.17(-0.41%)
May 14, 2007 42.14 42.28 41.27 41.39 1,095,600 -0.75(-1.78%)
May 11, 2007 42.07 42.22 41.77 42.14 1,585,250 +0.08(+0.19%)
May 10, 2007 42.81 42.85 42.00 42.06 1,265,146 -0.83(-1.94%)
May 09, 2007 42.87 43.10 42.65 42.89 989,000 -0.11(-0.26%)
May 08, 2007 43.35 43.36 42.69 43.00 1,068,000 -0.59(-1.35%)
May 07, 2007 43.75 43.95 43.58 43.59 887,661 -0.27(-0.62%)
May 04, 2007 43.80 44.19 43.55 43.86 1,135,500 +0.20(+0.46%)
May 03, 2007 43.17 43.74 43.14 43.66 1,362,700 +0.49(+1.14%)
May 02, 2007 42.40 43.58 42.29 43.17 1,414,788 +0.88(+2.08%)
May 01, 2007 42.44 42.55 41.98 42.29 1,373,155 +0.08(+0.19%)
Apr 30, 2007 41.76 42.55 41.75 42.21 1,730,787 +0.55(+1.32%)
Apr 27, 2007 42.50 42.50 40.92 41.66 2,897,701 -0.50(-1.19%)
Apr 26, 2007 42.02 42.64 41.17 42.16 6,288,116 -3.36(-7.38%)
Apr 25, 2007 45.66 45.90 45.19 45.52 1,755,780 +0.06(+0.13%)
Apr 24, 2007 45.62 45.89 44.87 45.46 981,130 -0.15(-0.33%)
Apr 23, 2007 45.38 45.80 45.29 45.61 1,265,300 +0.22(+0.48%)
Apr 20, 2007 45.50 45.75 45.14 45.39 1,747,085 -0.04(-0.09%)
Apr 19, 2007 45.82 45.98 45.35 45.43 1,193,900 -0.48(-1.05%)
Apr 18, 2007 46.49 46.49 45.83 45.91 1,138,760 -0.59(-1.27%)
Apr 17, 2007 46.53 46.73 46.21 46.50 1,261,300 +0.04(+0.09%)
Apr 16, 2007 45.35 46.53 45.00 46.46 1,369,747 +1.08(+2.38%)
Apr 13, 2007 46.36 46.75 44.41 45.38 4,318,063 -3.56(-7.27%)
Apr 12, 2007 48.99 49.04 48.41 48.94 465,466 +0.14(+0.29%)
Apr 11, 2007 49.00 49.00 48.64 48.80 584,170 -0.03(-0.06%)
Apr 10, 2007 48.55 49.00 48.48 48.83 442,000 +0.28(+0.58%)
Apr 09, 2007 48.42 48.60 48.24 48.55 327,600 +0.00(+0.00%)
Apr 05, 2007 48.17 48.58 47.86 48.55 316,700 +0.29(+0.60%)
Apr 04, 2007 48.23 48.88 47.88 48.26 343,700 -0.02(-0.04%)
Apr 03, 2007 47.88 48.33 47.75 48.28 523,500 +0.65(+1.36%)
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.