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 (%)
Jan 31, 2014 81.68 81.76 81.15 81.31 807,480 -1.04(-1.26%)
Jan 30, 2014 82.00 82.58 81.80 82.35 627,215 +0.67(+0.82%)
Jan 29, 2014 81.39 81.83 80.69 81.68 1,017,565 -0.05(-0.06%)
Jan 28, 2014 81.75 82.45 81.29 81.73 709,672 +0.10(+0.12%)
Jan 27, 2014 81.56 82.15 80.93 81.63 982,982 -0.17(-0.21%)
Jan 24, 2014 83.14 83.14 81.76 81.80 1,200,294 -1.71(-2.05%)
Jan 23, 2014 83.11 84.24 82.00 83.51 2,390,584 +1.02(+1.24%)
Jan 22, 2014 81.72 82.53 81.52 82.49 1,197,459 +0.63(+0.77%)
Jan 21, 2014 82.38 82.39 80.44 81.86 1,164,129 -0.54(-0.66%)
Jan 17, 2014 81.99 82.40 82.40 82.40 1,050,900 -0.12(-0.15%)
Jan 16, 2014 81.28 82.53 81.26 82.52 782,262 +1.10(+1.35%)
Jan 15, 2014 80.60 81.55 80.57 81.42 530,642 +0.82(+1.02%)
Jan 14, 2014 80.14 80.84 79.88 80.60 688,246 +1.10(+1.38%)
Jan 13, 2014 80.62 81.04 79.38 79.50 821,426 -1.47(-1.82%)
Jan 10, 2014 81.24 81.75 80.76 80.97 584,062 -0.32(-0.39%)
Jan 09, 2014 79.88 81.44 79.88 81.29 835,911 +1.25(+1.56%)
Jan 08, 2014 79.67 80.70 79.57 80.04 803,259 +0.26(+0.33%)
Jan 07, 2014 78.00 79.97 77.74 79.78 935,136 +2.00(+2.57%)
Jan 06, 2014 77.80 78.43 77.53 77.78 1,031,198 +0.30(+0.39%)
Jan 03, 2014 77.29 77.85 77.29 77.48 633,948 +0.14(+0.18%)
Jan 02, 2014 77.61 77.86 77.25 77.34 825,800 -0.35(-0.45%)
Dec 31, 2013 77.48 77.69 77.69 77.69 624,100 +0.26(+0.34%)
Dec 30, 2013 77.12 77.60 76.92 77.43 562,765 +0.52(+0.68%)
Dec 27, 2013 76.75 77.05 76.67 76.91 417,349 +0.18(+0.23%)
Dec 26, 2013 76.96 76.96 76.23 76.73 316,658 +0.00(+0.00%)
Dec 24, 2013 76.39 76.82 76.26 76.73 340,610 +0.42(+0.55%)
Dec 23, 2013 76.47 76.47 75.86 76.31 734,650 +0.24(+0.32%)
Dec 20, 2013 77.03 77.27 75.87 76.07 1,255,351 -0.70(-0.91%)
Dec 19, 2013 78.26 78.26 76.42 76.77 529,794 -1.25(-1.60%)
Dec 18, 2013 76.44 78.03 76.09 78.02 542,244 +1.77(+2.32%)
Dec 17, 2013 76.78 76.97 75.54 76.25 732,607 -0.57(-0.74%)
Dec 16, 2013 76.86 77.03 76.39 76.82 345,688 +0.36(+0.47%)
Dec 13, 2013 75.91 76.81 75.54 76.46 523,908 +0.57(+0.75%)
Dec 12, 2013 76.97 76.98 75.64 75.89 829,191 -1.12(-1.45%)
Dec 11, 2013 78.75 78.85 76.93 77.01 508,958 -1.75(-2.22%)
Dec 10, 2013 79.06 79.35 78.45 78.76 503,888 -0.49(-0.62%)
Dec 09, 2013 79.30 79.52 78.98 79.25 535,332 -0.07(-0.09%)
Dec 06, 2013 79.86 80.10 79.02 79.32 523,365 +0.47(+0.60%)
Dec 05, 2013 79.71 80.32 78.72 78.85 1,177,627 -0.99(-1.24%)
Dec 04, 2013 78.79 80.40 78.68 79.84 2,187,760 +0.47(+0.59%)
Dec 03, 2013 78.89 79.43 78.59 79.37 1,152,642 +0.13(+0.16%)
Dec 02, 2013 78.05 79.34 77.97 79.24 1,535,403 +1.19(+1.52%)
Nov 29, 2013 77.01 78.57 76.85 78.05 855,595 +1.36(+1.77%)
Nov 27, 2013 76.23 76.84 75.91 76.69 584,958 +0.46(+0.60%)
Nov 26, 2013 75.63 76.77 75.47 76.23 874,765 +0.59(+0.78%)
Nov 25, 2013 75.00 76.22 74.62 75.64 621,998 +0.84(+1.12%)
Nov 22, 2013 75.06 75.09 74.67 74.80 549,533 -0.40(-0.53%)
Nov 21, 2013 74.56 75.25 74.43 75.20 406,027 +0.92(+1.24%)
Nov 20, 2013 74.58 74.86 73.93 74.28 616,785 -0.32(-0.43%)
Nov 19, 2013 74.45 74.80 73.92 74.60 515,751 +0.14(+0.19%)
Nov 18, 2013 75.00 75.30 74.42 74.46 542,406 -0.13(-0.17%)
Nov 15, 2013 74.82 75.38 74.36 74.59 560,670 -0.35(-0.47%)
Nov 14, 2013 74.24 74.95 73.90 74.94 405,196 +0.86(+1.16%)
Nov 13, 2013 73.43 74.10 72.84 74.08 632,956 +0.78(+1.06%)
Nov 12, 2013 73.25 73.44 72.95 73.30 418,175 -0.10(-0.14%)
Nov 11, 2013 73.28 73.88 72.93 73.40 441,593 +0.01(+0.01%)
Nov 08, 2013 72.66 73.44 72.55 73.39 482,293 +0.56(+0.77%)
Nov 07, 2013 73.68 73.91 72.73 72.83 543,186 -0.54(-0.74%)
Nov 06, 2013 73.38 73.54 72.91 73.37 475,465 +0.38(+0.52%)
Nov 05, 2013 72.93 73.13 72.49 72.99 492,703 -0.14(-0.19%)
Nov 04, 2013 72.54 73.46 72.12 73.13 606,716 +0.63(+0.87%)
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.