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 (%)
May 28, 2010 50.09 50.75 49.94 50.09 920,286 -0.38(-0.75%)
May 27, 2010 49.59 50.48 49.56 50.47 987,133 +1.66(+3.40%)
May 26, 2010 49.41 50.26 48.75 48.81 1,780,395 -0.26(-0.53%)
May 25, 2010 47.92 49.09 47.25 49.07 2,189,098 +0.14(+0.29%)
May 24, 2010 48.30 49.59 48.13 48.93 1,614,656 +0.41(+0.85%)
May 21, 2010 48.18 49.30 47.84 48.52 3,573,605 -0.83(-1.68%)
May 20, 2010 49.91 50.34 49.35 49.35 2,729,270 -3.01(-5.75%)
May 19, 2010 52.69 52.72 51.51 52.36 1,627,742 -0.65(-1.23%)
May 18, 2010 53.70 54.06 52.91 53.01 1,307,363 -0.31(-0.58%)
May 17, 2010 52.83 53.42 52.33 53.32 981,109 +0.49(+0.93%)
May 14, 2010 52.83 53.77 52.28 52.83 1,292,642 -1.20(-2.22%)
May 13, 2010 54.44 54.55 53.98 54.03 715,922 -0.36(-0.66%)
May 12, 2010 53.70 54.50 53.68 54.39 813,521 +0.90(+1.68%)
May 11, 2010 53.33 53.78 53.25 53.49 1,259,035 +0.29(+0.55%)
May 10, 2010 52.72 53.21 52.63 53.20 1,748,637 +2.27(+4.46%)
May 07, 2010 53.22 53.22 50.05 50.93 3,596,888 -2.12(-4.00%)
May 06, 2010 55.83 55.87 35.50 53.05 3,288,006 -2.82(-5.05%)
May 05, 2010 55.93 56.30 55.62 55.87 967,795 -0.37(-0.66%)
May 04, 2010 56.91 56.91 56.00 56.24 1,222,028 -1.03(-1.80%)
May 03, 2010 56.69 57.33 56.06 57.27 1,157,569 +0.89(+1.58%)
Apr 30, 2010 56.13 56.75 55.91 56.38 1,251,950 +0.43(+0.77%)
Apr 29, 2010 55.65 56.45 55.00 55.95 1,483,871 +0.13(+0.23%)
Apr 28, 2010 54.99 56.03 54.88 55.82 1,231,802 +1.10(+2.01%)
Apr 27, 2010 54.59 55.21 54.40 54.72 1,200,595 -0.24(-0.44%)
Apr 26, 2010 55.60 55.72 54.73 54.96 839,873 -0.48(-0.87%)
Apr 23, 2010 55.05 55.50 54.79 55.44 720,030 +0.11(+0.20%)
Apr 22, 2010 55.17 55.43 54.70 55.33 1,063,050 -0.33(-0.59%)
Apr 21, 2010 56.80 56.87 55.47 55.66 5,377 -1.08(-1.90%)
Apr 20, 2010 56.45 56.93 56.33 56.74 583,268 +0.58(+1.03%)
Apr 19, 2010 56.34 56.60 55.92 56.16 933,814 -0.25(-0.44%)
Apr 16, 2010 57.41 57.70 56.31 56.41 1,032,914 -1.05(-1.83%)
Apr 15, 2010 55.28 57.47 55.18 57.46 1,499,477 +2.10(+3.79%)
Apr 14, 2010 55.70 55.70 54.98 55.36 1,297,984 -0.20(-0.36%)
Apr 13, 2010 55.50 55.63 55.08 55.56 1,049,950 +0.30(+0.54%)
Apr 12, 2010 55.46 55.48 55.17 55.26 661,721 -0.11(-0.20%)
Apr 09, 2010 54.99 55.66 54.83 55.37 1,053,780 +0.50(+0.91%)
Apr 08, 2010 55.28 55.37 54.67 54.87 662,425 -0.41(-0.74%)
Apr 07, 2010 55.60 55.61 54.91 55.28 616,770 -0.53(-0.95%)
Apr 06, 2010 55.83 55.91 55.45 55.81 603,324 -0.59(-1.05%)
Apr 05, 2010 56.55 56.77 55.78 56.40 1,309,254 +0.02(+0.04%)
Apr 01, 2010 55.47 56.38 56.38 56.38 1,014,800 +1.05(+1.90%)
Mar 31, 2010 55.60 55.63 55.15 55.33 797,608 -0.33(-0.59%)
Mar 30, 2010 56.26 56.26 55.48 55.66 1,022,500 -0.49(-0.87%)
Mar 29, 2010 55.65 56.25 55.55 56.15 659,832 +0.50(+0.90%)
Mar 26, 2010 56.04 56.04 55.17 55.65 1,224,646 -0.16(-0.29%)
Mar 25, 2010 54.90 56.32 54.90 55.81 1,861,818 +1.06(+1.94%)
Mar 24, 2010 54.77 54.88 54.49 54.75 839,072 -0.05(-0.09%)
Mar 23, 2010 54.08 54.89 53.99 54.80 1,237,011 +0.87(+1.61%)
Mar 22, 2010 53.08 54.39 53.08 53.93 860,926 +0.63(+1.18%)
Mar 19, 2010 53.94 54.00 53.12 53.30 714,273 -0.50(-0.93%)
Mar 18, 2010 53.34 53.86 53.25 53.80 589,254 +0.48(+0.90%)
Mar 17, 2010 52.98 53.37 52.74 53.32 600,826 +0.53(+1.00%)
Mar 16, 2010 53.22 53.31 52.70 52.79 876,895 -0.46(-0.86%)
Mar 15, 2010 53.01 53.32 52.87 53.25 451,601 +0.41(+0.78%)
Mar 12, 2010 52.96 52.96 52.46 52.84 958,410 +0.05(+0.09%)
Mar 11, 2010 53.32 53.32 52.53 52.79 858,971 -0.56(-1.05%)
Mar 10, 2010 52.90 53.55 52.83 53.35 913,735 +0.38(+0.72%)
Mar 09, 2010 52.36 53.27 52.33 52.97 1,328,923 +0.50(+0.95%)
Mar 08, 2010 52.53 52.60 52.30 52.47 889,249 +0.09(+0.17%)
Mar 05, 2010 50.70 52.38 50.64 52.38 1,541,854 +1.90(+3.76%)
Mar 04, 2010 50.38 50.68 50.28 50.48 1,035,046 +0.10(+0.20%)
Mar 03, 2010 50.63 50.79 50.32 50.38 958,044 -0.23(-0.45%)
Mar 02, 2010 50.26 50.85 50.26 50.61 799,385 +0.33(+0.66%)
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.