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 (%)
Jul 31, 2013 72.49 72.99 71.99 72.50 737,504 +0.21(+0.29%)
Jul 30, 2013 72.73 73.12 72.08 72.29 755,477 -0.11(-0.15%)
Jul 29, 2013 73.54 73.54 72.29 72.40 941,454 -1.44(-1.95%)
Jul 26, 2013 73.71 73.86 72.43 73.84 736,468 -0.26(-0.35%)
Jul 25, 2013 71.60 74.93 70.80 74.10 2,920,114 +1.99(+2.76%)
Jul 24, 2013 72.85 73.12 71.69 72.11 1,255,486 -0.40(-0.55%)
Jul 23, 2013 72.30 72.57 71.68 72.51 830,066 +0.08(+0.11%)
Jul 22, 2013 72.21 72.50 72.26 72.43 536,963 +0.17(+0.24%)
Jul 19, 2013 71.26 72.36 70.83 72.26 633,555 +0.69(+0.96%)
Jul 18, 2013 70.75 71.59 70.75 71.57 791,377 +0.85(+1.20%)
Jul 17, 2013 70.00 70.75 69.83 70.72 719,868 +0.87(+1.25%)
Jul 16, 2013 69.37 70.00 69.33 69.85 843,341 +0.48(+0.69%)
Jul 15, 2013 69.37 69.66 69.02 69.37 538,638 +0.00(+0.00%)
Jul 12, 2013 68.36 69.51 68.11 69.37 1,274,568 +1.10(+1.61%)
Jul 11, 2013 67.82 69.10 67.63 68.27 860,695 +1.34(+2.00%)
Jul 10, 2013 66.31 67.06 66.30 66.93 894,135 +0.63(+0.95%)
Jul 09, 2013 68.10 68.20 65.70 66.30 1,754,735 -1.90(-2.79%)
Jul 08, 2013 67.68 68.37 67.34 68.20 640,080 +0.97(+1.44%)
Jul 05, 2013 66.98 67.39 66.51 67.23 274,155 +0.86(+1.30%)
Jul 03, 2013 66.76 66.79 66.02 66.37 444,659 -0.28(-0.42%)
Jul 02, 2013 67.97 67.97 66.37 66.65 868,261 -1.49(-2.19%)
Jul 01, 2013 67.87 68.55 67.55 68.14 563,374 +0.69(+1.02%)
Jun 28, 2013 66.48 68.02 66.48 67.45 1,095,807 +0.82(+1.23%)
Jun 27, 2013 66.06 66.79 65.94 66.63 1,818,203 +0.77(+1.17%)
Jun 26, 2013 67.18 67.61 65.74 65.86 1,311,729 -0.74(-1.11%)
Jun 25, 2013 66.95 67.32 66.19 66.60 620,024 +0.43(+0.65%)
Jun 24, 2013 67.05 67.05 65.84 66.17 703,857 -1.44(-2.13%)
Jun 21, 2013 67.54 68.16 67.32 67.61 798,209 +0.63(+0.94%)
Jun 20, 2013 68.21 68.32 66.78 66.98 555,455 -1.80(-2.62%)
Jun 19, 2013 70.77 70.85 68.75 68.78 454,559 -2.08(-2.94%)
Jun 18, 2013 69.93 70.87 69.87 70.86 612,678 +1.15(+1.65%)
Jun 17, 2013 69.32 70.30 69.24 69.71 705,218 +0.83(+1.20%)
Jun 14, 2013 69.54 69.89 68.73 68.88 416,183 -0.70(-1.01%)
Jun 13, 2013 68.22 69.66 67.73 69.58 429,640 +1.44(+2.11%)
Jun 12, 2013 69.20 69.27 67.92 68.14 562,628 -0.47(-0.69%)
Jun 11, 2013 68.07 69.04 68.07 68.61 693,805 -0.59(-0.85%)
Jun 10, 2013 69.61 69.77 68.55 69.20 845,175 -0.35(-0.50%)
Jun 07, 2013 68.52 69.66 68.38 69.55 522,457 +1.37(+2.01%)
Jun 06, 2013 67.84 68.19 66.93 68.18 621,527 +0.33(+0.49%)
Jun 05, 2013 66.73 68.48 66.64 67.85 994,720 +1.01(+1.51%)
Jun 04, 2013 67.36 67.75 66.77 66.84 574,941 -0.53(-0.79%)
Jun 03, 2013 67.26 67.41 66.36 67.37 505,519 +0.36(+0.54%)
May 31, 2013 68.24 68.55 67.01 67.01 459,079 -1.48(-2.16%)
May 30, 2013 68.19 68.73 67.75 68.49 288,393 +0.48(+0.71%)
May 29, 2013 67.77 68.54 67.25 68.01 745,115 -0.07(-0.10%)
May 28, 2013 68.16 68.55 67.93 68.08 729,249 +0.72(+1.07%)
May 24, 2013 67.52 67.89 67.10 67.36 688,217 -0.53(-0.78%)
May 23, 2013 68.10 68.40 67.32 67.89 614,223 -0.54(-0.79%)
May 22, 2013 69.95 70.67 68.14 68.43 730,985 -1.45(-2.07%)
May 21, 2013 69.64 70.44 69.57 69.88 542,185 +0.43(+0.62%)
May 20, 2013 69.33 69.56 69.10 69.45 513,927 +0.15(+0.22%)
May 17, 2013 69.43 69.48 68.10 69.30 666,962 +0.32(+0.46%)
May 16, 2013 69.61 69.61 68.43 68.98 834,759 -0.96(-1.37%)
May 15, 2013 70.01 70.20 69.72 69.94 906,524 +0.57(+0.82%)
May 13, 2013 68.51 69.53 68.21 69.37 914,613 +0.62(+0.90%)
May 10, 2013 68.17 68.82 68.00 68.75 865,328 +0.54(+0.79%)
May 09, 2013 67.34 68.34 66.62 68.21 901,180 +0.62(+0.92%)
May 08, 2013 66.05 67.62 66.01 67.59 788,671 +1.56(+2.36%)
May 07, 2013 65.71 66.30 65.49 66.03 911,693 +0.50(+0.76%)
May 06, 2013 65.64 65.93 65.14 65.53 655,186 -0.16(-0.24%)
May 03, 2013 65.17 66.15 64.46 65.69 1,140,517 +1.23(+1.91%)
May 02, 2013 64.53 64.77 64.14 64.46 615,742 +0.26(+0.40%)
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.