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 (%)
Mar 31, 2017 90.99 91.38 90.83 91.13 454,114 -0.04(-0.04%)
Mar 30, 2017 91.01 91.47 90.76 91.17 511,077 +0.03(+0.03%)
Mar 29, 2017 91.20 91.31 90.87 91.14 469,945 -0.21(-0.23%)
Mar 28, 2017 91.44 91.70 90.57 91.35 620,432 -0.30(-0.33%)
Mar 27, 2017 90.81 91.71 90.33 91.65 675,363 +0.47(+0.52%)
Mar 24, 2017 91.55 91.78 90.86 91.18 734,539 -0.16(-0.18%)
Mar 23, 2017 91.36 91.99 91.10 91.34 471,668 -0.02(-0.02%)
Mar 22, 2017 90.99 91.44 90.62 91.36 655,090 +0.62(+0.68%)
Mar 21, 2017 91.87 92.57 90.64 90.74 1,002,614 -0.77(-0.84%)
Mar 20, 2017 91.43 92.00 91.25 91.51 860,589 -0.01(-0.01%)
Mar 17, 2017 89.95 91.90 89.89 91.52 1,318,146 +1.63(+1.81%)
Mar 16, 2017 90.15 90.56 89.71 89.89 732,723 -0.33(-0.37%)
Mar 15, 2017 88.51 90.61 88.33 90.22 992,527 +1.99(+2.26%)
Mar 14, 2017 87.78 88.45 87.68 88.23 822,127 +0.04(+0.05%)
Mar 13, 2017 87.77 88.27 87.67 88.19 821,770 +0.35(+0.40%)
Mar 10, 2017 86.94 87.95 86.93 87.84 762,653 +0.48(+0.55%)
Mar 09, 2017 86.88 87.47 86.66 87.36 524,045 +0.70(+0.81%)
Mar 08, 2017 86.15 86.96 85.97 86.66 807,022 +0.60(+0.70%)
Mar 07, 2017 85.71 86.51 85.47 86.06 650,522 -0.12(-0.14%)
Mar 06, 2017 86.29 86.80 85.94 86.18 1,240,389 -0.74(-0.85%)
Mar 03, 2017 85.99 86.97 85.80 86.92 1,255,390 +0.89(+1.03%)
Mar 02, 2017 85.43 86.46 85.23 86.03 994,395 +0.50(+0.58%)
Mar 01, 2017 84.62 85.79 84.23 85.53 738,326 +1.64(+1.95%)
Feb 28, 2017 84.03 84.57 83.54 83.89 976,856 -0.37(-0.44%)
Feb 27, 2017 84.47 84.72 84.11 84.26 760,424 -0.46(-0.54%)
Feb 24, 2017 83.56 84.79 83.56 84.72 748,990 +0.69(+0.82%)
Feb 23, 2017 83.59 84.15 83.20 84.03 470,501 +0.49(+0.59%)
Feb 22, 2017 83.43 83.61 82.74 83.54 775,201 +0.00(+0.00%)
Feb 21, 2017 83.98 84.01 83.10 83.54 871,149 -0.07(-0.08%)
Feb 17, 2017 83.61 83.61 83.61 0 +1.68(+2.05%)
Feb 16, 2017 81.02 81.98 81.02 81.93 940,385 +0.81(+1.00%)
Feb 15, 2017 80.32 81.25 80.32 81.12 633,798 +0.52(+0.65%)
Feb 14, 2017 79.86 80.75 79.86 80.60 552,379 +0.43(+0.54%)
Feb 13, 2017 80.37 80.65 79.64 80.17 769,756 -0.23(-0.29%)
Feb 10, 2017 80.40 80.76 80.19 80.40 556,544 +0.32(+0.40%)
Feb 09, 2017 79.21 80.38 79.02 80.08 632,090 +0.87(+1.10%)
Feb 08, 2017 77.93 79.54 77.73 79.21 838,352 +0.78(+0.99%)
Feb 07, 2017 78.38 79.01 78.14 78.43 822,272 +0.17(+0.22%)
Feb 06, 2017 79.50 79.86 77.82 78.26 875,417 -1.52(-1.91%)
Feb 03, 2017 78.75 79.87 78.45 79.78 866,355 +1.18(+1.50%)
Feb 02, 2017 78.75 78.99 78.15 78.60 1,090,528 -0.51(-0.64%)
Feb 01, 2017 77.70 79.16 77.42 79.11 1,126,898 +1.46(+1.88%)
Jan 31, 2017 77.68 77.96 77.08 77.65 1,318,006 -0.03(-0.04%)
Jan 30, 2017 78.05 78.99 76.94 77.68 2,495,297 -11.12(-12.52%)
Jan 27, 2017 86.36 88.81 86.15 88.80 1,538,713 +2.33(+2.69%)
Jan 26, 2017 89.88 91.74 86.31 86.47 3,579,290 -5.95(-6.44%)
Jan 25, 2017 90.49 92.83 89.94 92.42 2,305,220 +2.12(+2.35%)
Jan 24, 2017 90.28 90.59 89.32 90.30 1,132,867 +0.30(+0.33%)
Jan 23, 2017 90.00 90.43 89.55 90.00 1,232,381 +0.08(+0.09%)
Jan 20, 2017 89.41 90.00 89.35 89.92 733,101 +0.44(+0.49%)
Jan 19, 2017 89.64 89.92 89.07 89.48 924,728 -0.30(-0.33%)
Jan 18, 2017 90.30 90.30 88.89 89.78 801,152 -0.28(-0.31%)
Jan 17, 2017 90.06 90.44 89.73 90.06 1,125,216 -0.62(-0.68%)
Jan 13, 2017 90.68 90.68 90.68 0 +0.53(+0.59%)
Jan 12, 2017 89.75 90.22 89.12 90.15 628,344 +0.04(+0.04%)
Jan 11, 2017 90.11 91.56 89.26 90.11 1,154,095 +0.12(+0.13%)
Jan 10, 2017 89.54 90.20 89.26 89.99 1,181,322 +0.42(+0.47%)
Jan 09, 2017 89.46 89.89 88.82 89.57 619,016 +0.36(+0.40%)
Jan 06, 2017 88.70 89.75 88.70 89.21 691,413 +0.39(+0.44%)
Jan 05, 2017 88.92 89.17 88.42 88.82 710,847 -0.32(-0.36%)
Jan 04, 2017 90.82 90.82 88.12 89.14 985,666 -1.54(-1.70%)
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.