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 (%)
Sep 30, 2014 81.07 81.46 80.00 80.12 785,767 -1.08(-1.33%)
Sep 29, 2014 80.47 81.43 80.10 81.20 501,322 +0.30(+0.37%)
Sep 26, 2014 81.03 81.31 80.16 80.90 1,049,386 +0.01(+0.01%)
Sep 25, 2014 82.13 82.43 80.88 80.89 631,473 -1.59(-1.93%)
Sep 24, 2014 81.78 82.60 81.55 82.48 735,119 +0.82(+1.00%)
Sep 23, 2014 81.17 81.91 80.90 81.66 658,162 +0.06(+0.07%)
Sep 22, 2014 82.50 82.54 81.45 81.60 635,099 -1.03(-1.25%)
Sep 19, 2014 83.20 83.27 82.42 82.63 870,747 -0.10(-0.12%)
Sep 18, 2014 82.89 82.89 82.38 82.73 984,976 +0.23(+0.28%)
Sep 17, 2014 83.13 83.15 82.30 82.50 838,139 -0.52(-0.63%)
Sep 16, 2014 83.26 83.54 82.58 83.02 897,515 -0.60(-0.72%)
Sep 15, 2014 84.97 84.97 82.91 83.62 1,084,619 -1.71(-2.00%)
Sep 12, 2014 85.85 86.13 84.96 85.33 524,624 -0.64(-0.74%)
Sep 11, 2014 85.51 86.17 85.26 85.97 328,727 +0.05(+0.06%)
Sep 10, 2014 85.65 86.03 85.38 85.92 363,357 +0.55(+0.64%)
Sep 09, 2014 85.74 85.74 85.07 85.37 312,166 -0.35(-0.41%)
Sep 08, 2014 85.05 85.82 85.05 85.72 368,133 +0.65(+0.76%)
Sep 05, 2014 84.80 85.15 84.10 85.07 407,887 +0.28(+0.33%)
Sep 04, 2014 85.32 85.70 84.65 84.79 251,974 -0.51(-0.60%)
Sep 03, 2014 85.60 85.72 85.11 85.30 292,908 +0.19(+0.22%)
Sep 02, 2014 85.23 85.83 84.88 85.11 532,548 +0.09(+0.11%)
Aug 29, 2014 84.79 85.02 85.02 85.02 619,600 +0.21(+0.25%)
Aug 28, 2014 84.60 85.00 84.08 84.81 527,297 -0.19(-0.22%)
Aug 27, 2014 85.00 85.37 84.80 85.00 462,986 +0.01(+0.01%)
Aug 26, 2014 84.82 85.24 84.50 84.99 500,416 +0.44(+0.52%)
Aug 25, 2014 84.69 84.86 84.44 84.55 219,760 +0.21(+0.25%)
Aug 22, 2014 84.51 84.84 84.15 84.34 388,977 -0.17(-0.20%)
Aug 21, 2014 84.46 84.91 84.30 84.51 450,686 +0.28(+0.33%)
Aug 20, 2014 84.37 84.53 83.42 84.23 680,087 -0.46(-0.54%)
Aug 19, 2014 85.00 85.00 84.51 84.69 502,332 -0.33(-0.39%)
Aug 18, 2014 85.10 85.55 84.80 85.02 580,322 +0.78(+0.93%)
Aug 15, 2014 85.41 85.41 83.53 84.24 719,710 -1.10(-1.29%)
Aug 14, 2014 85.40 85.77 85.10 85.34 477,457 -0.04(-0.05%)
Aug 13, 2014 85.28 85.77 84.96 85.38 589,270 +0.24(+0.28%)
Aug 12, 2014 84.71 85.57 84.31 85.14 580,749 +0.36(+0.42%)
Aug 11, 2014 85.43 85.43 84.63 84.78 636,213 -0.43(-0.50%)
Aug 08, 2014 83.49 85.26 83.49 85.21 1,150,095 +1.66(+1.99%)
Aug 07, 2014 83.57 84.35 82.99 83.55 1,011,155 +0.09(+0.11%)
Aug 06, 2014 82.45 83.83 82.45 83.46 528,491 +0.56(+0.68%)
Aug 05, 2014 82.70 83.70 82.67 82.90 463,909 -0.48(-0.58%)
Aug 04, 2014 81.89 83.54 81.75 83.38 451,572 +1.49(+1.82%)
Aug 01, 2014 81.85 82.29 81.11 81.89 618,926 -0.26(-0.32%)
Jul 31, 2014 82.91 83.22 82.12 82.15 455,034 -0.94(-1.13%)
Jul 30, 2014 83.62 83.95 82.94 83.09 621,719 -0.05(-0.06%)
Jul 29, 2014 83.35 83.62 82.97 83.14 524,908 -0.16(-0.19%)
Jul 28, 2014 82.72 83.59 82.46 83.30 679,400 +0.56(+0.68%)
Jul 25, 2014 82.86 83.38 82.39 82.74 1,141,063 -0.62(-0.74%)
Jul 24, 2014 84.40 85.25 82.03 83.36 2,200,460 -4.16(-4.75%)
Jul 23, 2014 85.90 87.85 85.51 87.52 1,391,965 +2.01(+2.35%)
Jul 22, 2014 84.70 86.24 84.28 85.51 671,551 +1.24(+1.47%)
Jul 21, 2014 84.11 84.36 83.48 84.27 384,415 -0.32(-0.38%)
Jul 18, 2014 83.59 84.66 83.24 84.59 317,249 +1.34(+1.61%)
Jul 17, 2014 84.43 84.70 83.23 83.25 441,211 -1.66(-1.96%)
Jul 16, 2014 84.84 85.02 84.28 84.91 427,133 +0.23(+0.27%)
Jul 15, 2014 84.96 85.32 84.16 84.68 276,166 -0.28(-0.33%)
Jul 14, 2014 85.33 85.65 84.90 84.96 456,625 -0.18(-0.21%)
Jul 11, 2014 85.05 85.19 84.66 85.14 540,552 -0.12(-0.14%)
Jul 10, 2014 84.58 85.43 84.21 85.26 501,271 -0.03(-0.04%)
Jul 09, 2014 84.93 85.31 84.44 85.29 572,885 +0.75(+0.89%)
Jul 08, 2014 84.51 84.58 83.75 84.54 462,780 +0.06(+0.07%)
Jul 07, 2014 84.04 85.14 83.92 84.48 487,284 +0.20(+0.24%)
Jul 03, 2014 84.00 84.28 84.28 84.28 304,800 +0.23(+0.27%)
Jul 02, 2014 83.90 84.12 83.47 84.05 294,028 +0.10(+0.12%)
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.