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 28, 2007 41.00 41.96 41.00 41.89 1,215,800 +1.25(+3.08%)
Sep 27, 2007 40.20 40.75 40.19 40.64 711,000 +0.51(+1.27%)
Sep 26, 2007 39.25 40.43 39.11 40.13 932,400 +1.04(+2.66%)
Sep 25, 2007 38.87 39.16 38.60 39.09 752,600 +0.22(+0.57%)
Sep 24, 2007 39.17 39.19 38.83 38.87 698,600 -0.41(-1.04%)
Sep 21, 2007 40.07 40.13 39.17 39.28 1,013,100 -0.40(-1.01%)
Sep 20, 2007 39.92 40.02 39.45 39.68 961,400 -0.08(-0.20%)
Sep 19, 2007 38.04 39.79 37.86 39.76 1,698,700 +1.94(+5.13%)
Sep 18, 2007 38.23 38.44 37.30 37.82 2,422,300 -0.27(-0.71%)
Sep 17, 2007 39.22 39.48 37.92 38.09 1,855,200 -1.32(-3.35%)
Sep 14, 2007 39.45 39.53 39.22 39.41 446,800 -0.12(-0.30%)
Sep 13, 2007 40.00 40.01 39.40 39.53 876,700 -0.23(-0.58%)
Sep 12, 2007 39.78 40.06 39.71 39.76 783,615 -0.34(-0.85%)
Sep 11, 2007 40.15 40.33 39.99 40.10 913,600 -0.04(-0.10%)
Sep 10, 2007 40.66 40.67 40.01 40.14 371,400 -0.33(-0.82%)
Sep 07, 2007 40.65 40.89 40.35 40.47 1,113,300 -0.55(-1.34%)
Sep 06, 2007 40.85 41.19 40.75 41.02 520,800 +0.33(+0.81%)
Sep 05, 2007 40.70 40.94 40.50 40.69 390,300 -0.25(-0.61%)
Sep 04, 2007 40.42 41.07 40.06 40.94 653,300 +0.55(+1.36%)
Aug 31, 2007 40.65 40.94 40.05 40.39 472,200 +0.09(+0.22%)
Aug 30, 2007 40.61 40.77 40.17 40.30 600,600 -0.45(-1.10%)
Aug 29, 2007 40.75 41.00 40.30 40.75 1,211,900 +0.21(+0.52%)
Aug 28, 2007 40.77 41.42 40.54 40.54 643,600 -0.46(-1.12%)
Aug 27, 2007 41.70 41.86 41.00 41.00 375,750 -0.74(-1.77%)
Aug 24, 2007 41.55 41.85 41.18 41.74 327,600 +0.04(+0.10%)
Aug 23, 2007 41.87 41.99 41.63 41.70 427,100 -0.04(-0.10%)
Aug 22, 2007 41.86 41.91 41.50 41.74 502,000 +0.02(+0.05%)
Aug 21, 2007 41.35 41.90 41.03 41.72 430,300 +0.31(+0.75%)
Aug 20, 2007 41.94 42.24 41.10 41.41 551,900 -0.54(-1.29%)
Aug 17, 2007 41.92 42.22 41.06 41.95 798,500 +1.05(+2.57%)
Aug 16, 2007 40.50 41.00 40.17 40.90 913,500 +0.40(+0.99%)
Aug 15, 2007 40.46 41.10 40.43 40.50 546,950 -0.07(-0.17%)
Aug 14, 2007 40.50 41.03 40.42 40.57 659,900 +0.10(+0.25%)
Aug 13, 2007 41.98 42.47 40.35 40.47 1,091,500 -1.51(-3.60%)
Aug 10, 2007 43.20 43.52 41.34 41.98 1,643,787 -1.41(-3.25%)
Aug 09, 2007 44.08 44.49 43.38 43.39 1,576,700 -0.69(-1.57%)
Aug 08, 2007 43.00 44.23 43.00 44.08 1,452,257 +1.39(+3.26%)
Aug 07, 2007 42.69 43.00 42.13 42.69 1,505,900 +0.00(+0.00%)
Aug 06, 2007 41.49 42.69 41.46 42.69 961,309 +1.29(+3.12%)
Aug 03, 2007 41.63 41.66 41.32 41.40 1,342,400 -0.20(-0.48%)
Aug 02, 2007 41.27 41.75 41.27 41.60 1,532,166 +0.15(+0.36%)
Aug 01, 2007 41.51 41.53 40.61 41.45 1,175,825 +0.65(+1.59%)
Jul 31, 2007 42.07 42.14 40.80 40.80 1,080,553 -1.10(-2.63%)
Jul 30, 2007 41.67 42.20 41.51 41.90 1,186,200 +0.23(+0.55%)
Jul 27, 2007 41.38 42.08 41.10 41.67 1,478,200 +0.03(+0.07%)
Jul 26, 2007 41.82 42.33 41.40 41.64 2,507,906 -1.08(-2.53%)
Jul 25, 2007 42.94 43.24 42.32 42.72 1,690,080 -0.19(-0.44%)
Jul 24, 2007 43.38 43.63 42.89 42.91 1,139,558 -0.80(-1.83%)
Jul 23, 2007 43.70 43.95 43.60 43.71 647,500 +0.11(+0.25%)
Jul 20, 2007 44.08 44.08 43.51 43.60 866,300 -0.54(-1.22%)
Jul 19, 2007 43.88 44.34 43.82 44.14 1,169,979 +0.55(+1.26%)
Jul 18, 2007 43.65 43.92 43.49 43.59 1,233,600 -0.28(-0.64%)
Jul 17, 2007 44.50 44.87 43.64 43.87 1,383,800 -0.62(-1.39%)
Jul 16, 2007 44.26 44.73 44.13 44.49 1,116,400 +0.02(+0.04%)
Jul 13, 2007 45.18 45.23 44.26 44.47 2,115,800 -0.70(-1.55%)
Jul 12, 2007 44.90 45.21 44.50 45.17 826,200 +0.38(+0.85%)
Jul 11, 2007 44.42 44.79 43.94 44.79 981,100 +0.22(+0.49%)
Jul 10, 2007 44.07 44.90 43.88 44.57 1,861,130 +0.20(+0.45%)
Jul 09, 2007 44.08 44.52 43.91 44.37 1,160,129 +0.46(+1.05%)
Jul 06, 2007 43.54 44.14 43.44 43.91 790,552 +0.16(+0.37%)
Jul 05, 2007 43.42 43.77 43.24 43.75 1,617,371 +0.28(+0.64%)
Jul 03, 2007 43.17 43.58 43.00 43.47 459,600 +0.24(+0.56%)
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.