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 (%)
Aug 31, 2017 104.08 106.34 103.81 106.25 990,902 +2.39(+2.30%)
Aug 30, 2017 103.08 103.92 102.74 103.86 549,909 +0.97(+0.94%)
Aug 29, 2017 102.39 103.04 101.94 102.89 473,281 +0.00(+0.00%)
Aug 28, 2017 102.21 103.38 102.21 102.89 556,184 +0.90(+0.88%)
Aug 25, 2017 101.49 102.62 101.49 101.99 389,192 +0.72(+0.71%)
Aug 24, 2017 101.08 101.81 101.02 101.27 497,604 +0.36(+0.36%)
Aug 23, 2017 102.31 102.31 100.68 100.91 767,447 -1.66(-1.62%)
Aug 22, 2017 101.23 102.86 100.84 102.57 737,244 +1.35(+1.33%)
Aug 21, 2017 100.48 101.36 100.06 101.22 943,587 +0.72(+0.72%)
Aug 18, 2017 99.00 100.73 98.96 100.50 1,053,948 +1.24(+1.25%)
Aug 17, 2017 99.63 100.90 99.17 99.26 735,912 -0.45(-0.45%)
Aug 16, 2017 99.26 100.19 98.93 99.71 742,650 +0.49(+0.49%)
Aug 15, 2017 98.70 99.72 98.32 99.22 588,047 +0.82(+0.83%)
Aug 14, 2017 98.36 98.51 97.53 98.40 680,580 +0.66(+0.68%)
Aug 11, 2017 96.51 98.36 96.39 97.74 812,205 +1.09(+1.13%)
Aug 10, 2017 95.86 97.03 95.86 96.65 1,040,968 +0.45(+0.47%)
Aug 09, 2017 95.70 96.34 95.23 96.20 588,926 +0.32(+0.33%)
Aug 08, 2017 96.41 96.86 95.74 95.88 597,426 -0.60(-0.62%)
Aug 07, 2017 96.50 96.68 96.19 96.48 722,808 -0.13(-0.13%)
Aug 04, 2017 97.43 97.62 96.43 96.61 920,790 -0.53(-0.55%)
Aug 03, 2017 97.91 98.15 97.10 97.14 675,985 -1.07(-1.09%)
Aug 02, 2017 98.09 98.29 97.31 98.21 780,528 +0.31(+0.32%)
Aug 01, 2017 97.35 98.90 96.73 97.90 805,482 +0.78(+0.80%)
Jul 31, 2017 97.53 97.97 96.17 97.12 856,658 -0.38(-0.39%)
Jul 28, 2017 100.07 100.08 97.12 97.50 1,182,133 -2.69(-2.68%)
Jul 27, 2017 102.00 102.00 98.05 100.19 1,630,448 -2.40(-2.34%)
Jul 26, 2017 103.77 104.02 102.38 102.59 815,570 -1.18(-1.14%)
Jul 25, 2017 104.57 104.79 103.65 103.77 465,006 -0.69(-0.66%)
Jul 24, 2017 103.89 104.58 103.80 104.46 330,955 +0.58(+0.56%)
Jul 21, 2017 104.28 104.79 103.60 103.88 473,980 -0.47(-0.45%)
Jul 20, 2017 105.42 104.24 104.35 500,490 -1.07(-1.01%)
Jul 19, 2017 105.51 105.75 105.07 105.42 464,466 +0.02(+0.02%)
Jul 18, 2017 106.00 106.00 105.09 105.40 559,199 -0.61(-0.58%)
Jul 17, 2017 106.11 106.11 105.41 106.01 466,948 -0.19(-0.18%)
Jul 14, 2017 104.84 107.08 104.61 106.20 996,870 +1.46(+1.39%)
Jul 13, 2017 105.00 105.13 103.62 104.74 546,438 -0.10(-0.10%)
Jul 12, 2017 104.10 105.13 104.09 104.84 624,972 +1.10(+1.06%)
Jul 11, 2017 103.05 103.89 102.66 103.74 781,747 +0.68(+0.66%)
Jul 10, 2017 103.46 103.85 102.70 103.06 860,995 -0.58(-0.56%)
Jul 07, 2017 103.35 104.22 102.86 103.64 447,865 +0.51(+0.49%)
Jul 06, 2017 103.16 103.19 102.42 103.13 1,291,845 -0.59(-0.57%)
Jul 05, 2017 103.12 103.94 102.33 103.72 1,692,307 +0.82(+0.80%)
Jul 03, 2017 103.65 103.90 102.49 102.90 539,896 -0.29(-0.28%)
Jun 30, 2017 102.91 103.91 102.83 103.19 1,017,496 +0.51(+0.50%)
Jun 29, 2017 102.35 103.23 102.03 102.68 1,819,279 +0.43(+0.42%)
Jun 28, 2017 103.24 103.45 102.09 102.25 2,194,278 -0.40(-0.39%)
Jun 27, 2017 104.28 104.35 102.62 102.65 961,570 -1.53(-1.47%)
Jun 26, 2017 105.04 105.30 104.10 104.18 467,035 -0.85(-0.81%)
Jun 23, 2017 104.70 105.22 104.10 105.03 1,010,428 +0.45(+0.43%)
Jun 22, 2017 104.75 104.97 104.31 104.58 451,189 +0.23(+0.22%)
Jun 21, 2017 104.13 104.61 103.47 104.35 604,465 +0.28(+0.27%)
Jun 20, 2017 104.38 105.30 104.03 104.07 867,293 -0.54(-0.52%)
Jun 19, 2017 103.35 104.81 103.00 104.61 696,605 +1.65(+1.60%)
Jun 16, 2017 102.81 103.06 102.29 102.96 1,178,735 +0.29(+0.28%)
Jun 15, 2017 101.65 102.68 101.30 102.67 456,820 +0.19(+0.19%)
Jun 14, 2017 102.00 103.05 101.91 102.48 622,962 +0.47(+0.46%)
Jun 13, 2017 102.35 102.52 101.30 102.01 682,665 -0.04(-0.04%)
Jun 12, 2017 102.06 102.62 100.37 102.05 958,056 -0.22(-0.22%)
Jun 09, 2017 103.10 103.79 101.76 102.27 652,796 -0.95(-0.92%)
Jun 08, 2017 103.56 102.83 103.22 776,359 +0.06(+0.06%)
Jun 07, 2017 102.50 103.17 101.91 103.16 838,317 +1.25(+1.23%)
Jun 06, 2017 101.76 102.03 101.38 101.91 898,777 +0.05(+0.05%)
Jun 05, 2017 101.50 101.91 100.36 101.86 627,662 +0.33(+0.33%)
Jun 02, 2017 100.69 101.89 100.66 101.53 668,671 +0.91(+0.90%)
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.