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 (%)
Jun 28, 2019 133.42 136.14 132.84 136.13 728,400 +3.11(+2.34%)
Jun 27, 2019 132.82 133.29 131.13 133.02 588,280 +0.81(+0.61%)
Jun 26, 2019 135.19 135.52 132.05 132.21 349,750 -3.11(-2.30%)
Jun 25, 2019 136.62 137.00 135.22 135.32 316,864 -0.88(-0.65%)
Jun 24, 2019 137.24 137.88 135.86 136.20 348,742 -1.02(-0.74%)
Jun 21, 2019 136.41 137.77 134.78 137.22 765,600 +0.86(+0.63%)
Jun 20, 2019 136.69 137.98 135.08 136.36 407,317 +0.44(+0.32%)
Jun 19, 2019 133.90 136.16 133.90 135.92 388,893 +1.67(+1.24%)
Jun 18, 2019 132.25 134.93 131.61 134.25 459,156 +2.76(+2.10%)
Jun 17, 2019 130.93 131.94 130.92 131.49 254,376 +0.61(+0.47%)
Jun 14, 2019 132.35 132.35 130.61 130.88 518,300 -1.20(-0.91%)
Jun 13, 2019 132.51 132.51 130.93 132.08 294,162 +0.08(+0.06%)
Jun 12, 2019 130.84 132.43 130.66 132.00 324,464 +1.33(+1.02%)
Jun 11, 2019 132.22 132.80 129.01 130.67 520,141 -0.65(-0.49%)
Jun 10, 2019 131.20 132.23 130.42 131.32 232,066 +0.63(+0.48%)
Jun 07, 2019 130.44 131.32 130.11 130.69 309,900 +1.03(+0.79%)
Jun 06, 2019 127.57 130.33 127.44 129.66 464,784 +1.62(+1.27%)
Jun 05, 2019 128.12 128.52 127.18 128.04 366,121 +1.06(+0.83%)
Jun 04, 2019 126.29 127.52 125.50 126.98 497,785 +1.63(+1.30%)
Jun 03, 2019 126.41 127.22 124.77 125.35 393,882 -0.91(-0.72%)
May 31, 2019 125.87 127.11 125.29 126.26 482,500 -0.89(-0.70%)
May 30, 2019 126.44 128.05 126.07 127.15 352,149 +1.14(+0.90%)
May 29, 2019 125.80 126.45 124.72 126.01 523,209 +0.12(+0.10%)
May 28, 2019 128.07 128.97 125.65 125.89 869,633 -2.18(-1.70%)
May 24, 2019 127.83 129.36 127.16 128.07 449,700 +0.87(+0.68%)
May 23, 2019 127.54 127.73 126.15 127.20 571,928 -1.26(-0.98%)
May 22, 2019 127.62 128.81 127.36 128.46 413,780 +0.52(+0.41%)
May 21, 2019 128.00 130.92 126.02 127.94 856,063 -2.57(-1.97%)
May 20, 2019 130.03 131.41 129.20 130.51 420,492 -0.14(-0.11%)
May 17, 2019 129.58 132.25 129.38 130.65 643,300 -0.25(-0.19%)
May 16, 2019 130.48 132.87 130.39 130.90 423,753 +0.71(+0.55%)
May 15, 2019 129.25 130.90 128.30 130.19 339,283 +0.02(+0.02%)
May 14, 2019 129.96 131.44 129.74 130.17 394,257 +0.73(+0.56%)
May 13, 2019 130.74 132.85 128.86 129.44 633,601 -5.34(-3.96%)
May 10, 2019 133.94 135.33 131.32 134.78 533,000 +0.09(+0.07%)
May 09, 2019 133.07 135.27 132.72 134.69 544,258 +0.27(+0.20%)
May 08, 2019 134.18 135.41 133.07 134.42 508,539 +0.40(+0.30%)
May 07, 2019 136.17 136.76 133.18 134.02 472,714 -3.49(-2.54%)
May 06, 2019 137.30 137.69 134.99 137.51 623,776 -1.62(-1.16%)
May 03, 2019 138.45 139.87 138.02 139.13 380,700 +1.32(+0.96%)
May 02, 2019 135.16 137.90 134.73 137.81 632,581 +2.95(+2.19%)
May 01, 2019 136.02 136.02 134.35 134.86 454,102 -1.31(-0.96%)
Apr 30, 2019 134.74 136.28 134.35 136.17 354,396 +1.06(+0.78%)
Apr 29, 2019 133.84 136.12 133.38 135.11 613,745 +0.83(+0.62%)
Apr 26, 2019 134.77 135.37 133.04 134.28 653,500 +0.58(+0.43%)
Apr 25, 2019 129.27 134.87 126.05 133.70 1,706,683 +0.43(+0.32%)
Apr 24, 2019 132.77 134.84 132.76 133.27 1,035,421 +0.36(+0.27%)
Apr 23, 2019 130.90 134.33 130.48 132.91 936,855 +2.44(+1.87%)
Apr 22, 2019 130.06 133.86 129.98 130.47 723,301 -0.31(-0.24%)
Apr 18, 2019 132.05 132.51 129.06 130.78 1,287,400 -0.88(-0.67%)
Apr 17, 2019 137.69 137.69 131.34 131.66 719,767 -5.46(-3.98%)
Apr 16, 2019 141.58 142.01 136.62 137.12 614,609 -3.92(-2.78%)
Apr 15, 2019 141.40 141.73 140.49 141.04 629,909 -0.46(-0.33%)
Apr 12, 2019 141.00 142.32 141.00 141.50 589,300 +0.98(+0.70%)
Apr 11, 2019 140.98 140.98 139.88 140.52 458,004 -0.07(-0.05%)
Apr 10, 2019 140.97 141.46 140.32 140.59 608,874 -0.41(-0.29%)
Apr 09, 2019 141.42 142.09 140.81 141.00 465,418 -0.97(-0.68%)
Apr 08, 2019 141.06 142.02 139.66 141.97 517,943 +1.21(+0.86%)
Apr 05, 2019 140.14 141.16 139.70 140.76 416,100 +0.86(+0.61%)
Apr 04, 2019 139.66 140.12 139.20 139.90 416,398 +0.36(+0.26%)
Apr 03, 2019 142.33 142.33 138.85 139.54 871,153 -2.44(-1.72%)
Apr 02, 2019 141.58 142.07 140.65 141.98 480,536 +0.39(+0.28%)
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.