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 (%)
Oct 31, 2012 66.14 67.60 65.65 66.76 2,224,178 -0.17(-0.25%)
Oct 26, 2012 67.87 66.93 66.93 66.93 5,082,800 +8.83(+15.20%)
Oct 25, 2012 57.78 58.29 57.33 58.10 2,094,824 +1.02(+1.79%)
Oct 24, 2012 57.66 57.84 57.00 57.08 907,255 -0.41(-0.71%)
Oct 23, 2012 57.76 57.95 57.33 57.49 623,192 -0.93(-1.59%)
Oct 19, 2012 58.82 58.95 58.25 58.42 949,756 -0.72(-1.22%)
Oct 18, 2012 59.42 59.61 58.87 59.14 1,109,788 -0.60(-1.00%)
Oct 17, 2012 58.83 59.83 58.67 59.74 717,069 +0.70(+1.19%)
Oct 16, 2012 58.34 59.04 58.34 59.04 962,761 +0.80(+1.37%)
Oct 15, 2012 58.25 58.47 57.95 58.24 1,481,427 -0.05(-0.09%)
Oct 12, 2012 58.92 59.23 58.21 58.29 527,160 -0.58(-0.99%)
Oct 11, 2012 58.67 59.53 58.67 58.87 992,920 +0.61(+1.05%)
Oct 10, 2012 58.82 59.00 58.18 58.26 908,124 -0.51(-0.87%)
Oct 09, 2012 60.48 60.48 58.53 58.77 1,078,129 -1.88(-3.10%)
Oct 08, 2012 60.92 61.29 60.54 60.65 552,300 -0.41(-0.67%)
Oct 05, 2012 61.61 61.67 60.95 61.06 607,921 -0.33(-0.54%)
Oct 04, 2012 61.21 61.66 60.48 61.39 718,457 +0.38(+0.62%)
Oct 03, 2012 60.85 61.45 60.60 61.01 383,702 +0.14(+0.23%)
Oct 02, 2012 60.68 61.00 60.50 60.87 782,432 +0.40(+0.66%)
Oct 01, 2012 60.47 61.30 60.29 60.47 703,571 +0.15(+0.25%)
Sep 28, 2012 60.00 60.71 59.61 60.32 726,721 +0.28(+0.47%)
Sep 27, 2012 59.91 60.26 59.50 60.04 547,464 +0.33(+0.55%)
Sep 26, 2012 60.31 60.31 59.50 59.71 719,438 -0.53(-0.88%)
Sep 25, 2012 61.68 61.81 60.23 60.24 690,954 -1.08(-1.76%)
Sep 24, 2012 60.91 61.45 60.82 61.32 623,904 +0.24(+0.39%)
Sep 21, 2012 61.55 61.60 60.98 61.08 1,178,581 -0.16(-0.26%)
Sep 20, 2012 61.39 61.67 61.06 61.24 874,435 -0.46(-0.75%)
Sep 19, 2012 61.60 62.07 61.23 61.70 587,118 +0.05(+0.08%)
Sep 18, 2012 61.50 61.68 61.24 61.65 627,518 +0.21(+0.34%)
Sep 17, 2012 61.47 61.57 61.31 61.44 1,095,699 -0.16(-0.26%)
Sep 14, 2012 61.37 61.83 60.76 61.60 1,461,232 -0.16(-0.26%)
Sep 13, 2012 61.22 62.16 60.66 61.76 1,233,719 +0.32(+0.52%)
Sep 12, 2012 60.67 61.45 60.34 61.44 1,246,438 +1.11(+1.84%)
Sep 11, 2012 59.84 60.44 59.80 60.33 559,358 +0.40(+0.67%)
Sep 10, 2012 59.83 60.12 59.48 59.93 626,559 +0.03(+0.05%)
Sep 07, 2012 59.32 59.91 59.13 59.90 749,442 +0.40(+0.67%)
Sep 06, 2012 58.98 59.60 58.82 59.50 925,481 +0.91(+1.55%)
Sep 05, 2012 59.65 59.67 58.56 58.59 1,039,515 -1.09(-1.83%)
Sep 04, 2012 61.29 64.00 59.18 59.68 1,799,856 +0.89(+1.51%)
Aug 31, 2012 59.19 59.60 58.65 58.79 672,054 +0.05(+0.09%)
Aug 30, 2012 59.24 59.27 58.53 58.74 875,163 -0.74(-1.24%)
Aug 29, 2012 58.96 60.03 58.56 59.48 705,639 +0.32(+0.54%)
Aug 27, 2012 59.76 59.88 58.89 59.16 837,731 -0.42(-0.70%)
Aug 24, 2012 58.64 59.75 58.64 59.58 720,181 +0.79(+1.34%)
Aug 23, 2012 59.07 59.21 58.65 58.79 632,631 -0.44(-0.74%)
Aug 22, 2012 59.84 60.09 58.96 59.23 782,824 -0.58(-0.97%)
Aug 21, 2012 59.94 60.71 59.76 59.81 850,618 -0.10(-0.17%)
Aug 20, 2012 58.85 60.07 58.70 59.91 1,124,531 +0.93(+1.58%)
Aug 17, 2012 59.33 59.53 58.75 58.98 905,443 -0.32(-0.54%)
Aug 16, 2012 58.69 59.64 58.63 59.30 1,071,555 +0.54(+0.92%)
Aug 15, 2012 57.22 58.93 56.84 58.76 848,409 +1.59(+2.78%)
Aug 14, 2012 58.07 58.18 57.06 57.17 491,914 -0.58(-1.00%)
Aug 13, 2012 56.42 57.76 56.22 57.75 857,433 +0.90(+1.58%)
Aug 10, 2012 56.37 56.89 55.63 56.85 1,032,569 +0.42(+0.74%)
Aug 09, 2012 56.77 56.95 56.38 56.43 497,456 -0.19(-0.34%)
Aug 08, 2012 56.64 56.99 56.52 56.62 791,660 -0.04(-0.07%)
Aug 07, 2012 55.75 56.88 55.74 56.66 718,048 +0.94(+1.69%)
Aug 06, 2012 55.66 56.84 55.66 55.72 740,663 +0.26(+0.47%)
Aug 03, 2012 55.25 56.02 54.55 55.46 1,319,704 +1.05(+1.93%)
Aug 02, 2012 54.85 54.98 53.74 54.41 969,452 -0.92(-1.66%)
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.