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, 2010 65.01 66.14 64.83 65.83 1,097,115 +0.10(+0.15%)
Nov 29, 2010 65.08 65.92 65.00 65.73 793,772 +0.21(+0.32%)
Nov 26, 2010 65.61 65.87 65.39 65.52 311,578 -0.11(-0.17%)
Nov 24, 2010 64.76 65.63 65.63 65.63 563,415 +1.17(+1.82%)
Nov 23, 2010 64.63 64.65 64.01 64.46 622,321 -0.58(-0.89%)
Nov 22, 2010 64.95 65.57 64.26 65.04 637,892 +0.04(+0.06%)
Nov 19, 2010 64.50 65.01 64.38 65.00 771,811 +0.50(+0.78%)
Nov 18, 2010 63.95 64.68 63.69 64.50 781,432 +0.99(+1.56%)
Nov 17, 2010 63.23 63.61 62.88 63.51 661,943 +0.26(+0.41%)
Nov 16, 2010 63.53 63.83 63.00 63.25 643,981 -0.84(-1.31%)
Nov 15, 2010 63.74 64.59 63.47 64.09 416,204 +0.08(+0.12%)
Nov 12, 2010 64.28 64.32 63.76 64.01 382,683 -0.65(-1.01%)
Nov 11, 2010 64.38 64.78 64.20 64.66 649,692 -0.17(-0.26%)
Nov 10, 2010 64.69 64.83 64.02 64.83 694,595 +0.03(+0.05%)
Nov 09, 2010 64.86 64.90 64.49 64.80 623,694 +0.00(+0.00%)
Nov 08, 2010 64.57 64.80 64.39 64.80 599,446 -0.20(-0.31%)
Nov 05, 2010 64.39 65.00 64.29 65.00 877,143 +0.59(+0.92%)
Nov 04, 2010 63.78 64.64 63.25 64.41 1,047,469 +1.21(+1.91%)
Nov 03, 2010 62.46 63.20 62.46 63.20 1,275,764 +0.64(+1.02%)
Nov 02, 2010 62.91 62.91 62.23 62.56 1,024,710 -0.13(-0.21%)
Nov 01, 2010 63.37 63.37 62.10 62.69 1,153,203 -0.53(-0.84%)
Oct 29, 2010 60.78 63.75 60.25 63.22 2,641,989 +2.51(+4.13%)
Oct 28, 2010 61.48 61.95 60.59 60.71 1,158,773 -0.36(-0.59%)
Oct 27, 2010 60.74 61.33 60.38 61.07 806,938 -0.08(-0.13%)
Oct 25, 2010 61.30 62.00 61.12 61.15 837,427 +0.12(+0.20%)
Oct 22, 2010 61.42 61.54 60.67 61.03 956,817 -0.36(-0.59%)
Oct 21, 2010 61.45 61.80 60.86 61.39 1,098,617 +0.06(+0.10%)
Oct 20, 2010 60.52 62.00 59.52 61.33 1,657,697 -0.07(-0.11%)
Oct 19, 2010 61.46 61.77 60.35 61.40 1,189,885 -0.85(-1.37%)
Oct 18, 2010 62.12 62.36 61.75 62.25 777,330 +0.13(+0.21%)
Oct 15, 2010 61.93 62.60 61.77 62.12 783,957 +0.21(+0.34%)
Oct 14, 2010 61.95 62.31 61.75 61.91 848,956 -0.07(-0.11%)
Oct 13, 2010 61.88 62.23 61.49 61.98 877,546 +0.30(+0.49%)
Oct 12, 2010 61.18 61.78 60.96 61.68 797,432 +0.22(+0.36%)
Oct 11, 2010 61.72 61.86 61.14 61.46 876,773 -0.12(-0.19%)
Oct 08, 2010 61.58 62.42 61.42 61.58 1,226,894 -0.35(-0.57%)
Oct 07, 2010 61.66 61.98 61.37 61.93 1,374,525 +0.13(+0.21%)
Oct 06, 2010 61.69 61.99 61.63 61.80 423,080 +0.02(+0.03%)
Oct 05, 2010 61.31 62.00 61.08 61.78 200 +1.21(+2.00%)
Oct 04, 2010 60.52 61.01 60.05 60.57 613,130 -0.11(-0.18%)
Oct 01, 2010 60.68 61.14 60.23 60.68 644,899 +0.18(+0.29%)
Sep 30, 2010 60.50 61.38 60.40 60.50 4,500 -0.09(-0.14%)
Sep 29, 2010 60.40 60.98 60.13 60.59 756,459 +0.21(+0.35%)
Sep 28, 2010 60.40 60.49 59.38 60.38 1,024,227 +0.38(+0.63%)
Sep 27, 2010 59.82 60.44 58.83 60.00 2,305,249 -0.80(-1.32%)
Sep 24, 2010 60.00 60.81 59.83 60.80 1,159,611 +1.20(+2.01%)
Sep 23, 2010 59.60 60.29 59.22 59.60 905,616 -0.32(-0.53%)
Sep 22, 2010 60.24 60.55 59.90 59.92 758,225 -0.38(-0.63%)
Sep 21, 2010 59.77 60.50 59.77 60.30 1,353,433 +0.48(+0.80%)
Sep 20, 2010 59.43 59.93 59.21 59.82 732,408 +0.63(+1.06%)
Sep 17, 2010 59.19 59.89 58.93 59.19 1,059,889 -0.74(-1.23%)
Sep 15, 2010 58.44 59.93 58.21 59.93 853,038 +1.07(+1.82%)
Sep 14, 2010 58.51 59.45 58.51 58.86 579,985 -0.04(-0.07%)
Sep 13, 2010 58.67 59.49 58.52 58.90 1,649,061 +0.55(+0.94%)
Sep 10, 2010 57.10 58.35 57.06 58.35 890,466 +1.27(+2.22%)
Sep 09, 2010 56.91 57.57 56.83 57.08 831,223 +0.77(+1.37%)
Sep 08, 2010 56.08 57.00 55.96 56.31 1,214,965 +0.23(+0.41%)
Sep 07, 2010 55.88 56.24 55.66 56.08 131 -0.10(-0.18%)
Sep 03, 2010 55.95 56.51 55.68 56.18 984,492 +0.73(+1.32%)
Sep 02, 2010 54.66 55.54 54.66 55.45 169 +0.82(+1.50%)
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.