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 (%)
Dec 31, 2003 34.77 34.88 34.48 34.55 248,700 -0.23(-0.65%)
Dec 30, 2003 34.77 34.92 34.58 34.77 213,100 +0.00(+0.00%)
Dec 29, 2003 34.38 34.82 34.29 34.77 348,600 +0.57(+1.68%)
Dec 26, 2003 33.78 34.28 33.78 34.20 105,600 +0.42(+1.23%)
Dec 24, 2003 34.15 34.17 33.70 33.78 183,400 -0.28(-0.82%)
Dec 23, 2003 33.49 34.06 33.27 34.06 627,100 +0.49(+1.47%)
Dec 22, 2003 33.98 34.12 33.35 33.57 683,800 -0.41(-1.19%)
Dec 19, 2003 34.88 34.88 33.98 33.98 569,100 -0.71(-2.06%)
Dec 18, 2003 34.97 34.98 34.30 34.69 306,400 -0.28(-0.79%)
Dec 17, 2003 34.32 34.98 34.02 34.97 380,200 +0.62(+1.79%)
Dec 16, 2003 34.15 34.37 34.02 34.35 264,200 +0.20(+0.59%)
Dec 15, 2003 35.00 35.00 34.25 34.15 283,600 -0.50(-1.43%)
Dec 12, 2003 35.12 35.16 34.49 34.65 321,000 -0.28(-0.82%)
Dec 11, 2003 34.12 35.00 34.12 34.93 393,700 +0.93(+2.74%)
Dec 10, 2003 34.10 34.26 33.77 34.00 285,100 -0.20(-0.60%)
Dec 09, 2003 34.78 34.98 34.15 34.20 371,500 -0.59(-1.68%)
Dec 08, 2003 35.15 35.42 34.51 34.79 713,700 -0.23(-0.67%)
Dec 05, 2003 35.00 35.40 35.00 35.02 273,100 -0.30(-0.84%)
Dec 04, 2003 35.02 35.32 34.88 35.32 470,000 +0.26(+0.73%)
Dec 03, 2003 35.39 35.63 35.03 35.06 313,900 -0.16(-0.45%)
Dec 02, 2003 35.38 35.62 35.19 35.23 342,300 +0.05(+0.13%)
Dec 01, 2003 34.58 35.17 34.58 35.18 359,800 +0.67(+1.96%)
Nov 28, 2003 34.40 34.62 34.40 34.51 147,700 +0.30(+0.88%)
Nov 26, 2003 34.15 34.24 33.73 34.20 199,600 +0.18(+0.53%)
Nov 25, 2003 34.17 34.23 33.76 34.02 267,000 +0.05(+0.15%)
Nov 24, 2003 33.58 34.00 33.56 33.98 245,800 +0.52(+1.54%)
Nov 21, 2003 33.67 33.75 33.37 33.46 278,900 +0.04(+0.10%)
Nov 20, 2003 33.38 33.55 33.02 33.42 460,600 +0.12(+0.36%)
Nov 19, 2003 33.45 33.51 32.76 33.30 553,300 -0.05(-0.16%)
Nov 18, 2003 33.52 33.62 33.13 33.36 657,900 -0.08(-0.22%)
Nov 17, 2003 33.13 33.58 33.09 33.44 628,900 -0.20(-0.59%)
Nov 14, 2003 33.52 33.90 33.52 33.63 626,600 +0.15(+0.45%)
Nov 13, 2003 33.00 33.48 32.87 33.48 475,700 +0.60(+1.82%)
Nov 12, 2003 32.35 32.95 32.23 32.88 409,900 +0.79(+2.46%)
Nov 11, 2003 32.41 32.66 32.08 32.09 333,700 -0.20(-0.62%)
Nov 10, 2003 32.95 33.18 32.38 32.30 446,300 -0.62(-1.90%)
Nov 07, 2003 33.12 33.22 32.92 32.92 304,100 -0.20(-0.62%)
Nov 06, 2003 32.95 33.28 32.77 33.12 376,400 +0.17(+0.53%)
Nov 05, 2003 32.92 33.33 32.83 32.95 617,400 -0.11(-0.33%)
Nov 04, 2003 32.92 33.33 32.55 33.06 638,000 +0.29(+0.88%)
Nov 03, 2003 31.97 33.18 31.75 32.77 956,348 +0.80(+2.50%)
Oct 31, 2003 32.98 33.84 31.45 31.97 1,938,000 -0.86(-2.60%)
Oct 30, 2003 32.78 33.50 32.78 32.83 1,001,300 +0.23(+0.69%)
Oct 29, 2003 31.12 32.60 31.11 32.60 2,153,900 +1.84(+5.98%)
Oct 28, 2003 30.55 30.84 30.14 30.76 523,100 +0.39(+1.28%)
Oct 27, 2003 30.95 31.00 30.30 30.37 461,700 -0.50(-1.62%)
Oct 24, 2003 31.12 31.12 30.25 30.87 510,000 +0.56(+1.85%)
Oct 23, 2003 30.00 30.41 29.96 30.31 457,700 +0.31(+1.03%)
Oct 22, 2003 30.31 30.70 29.75 30.00 510,800 -0.31(-1.02%)
Oct 21, 2003 30.38 30.38 30.07 30.31 720,300 -0.07(-0.21%)
Oct 20, 2003 29.07 30.45 29.07 30.38 1,594,000 +1.46(+5.07%)
Oct 17, 2003 29.00 29.12 28.70 28.91 466,200 -0.05(-0.17%)
Oct 16, 2003 28.25 28.98 28.25 28.96 536,800 +0.71(+2.53%)
Oct 15, 2003 28.25 28.41 28.15 28.25 367,100 -0.04(-0.14%)
Oct 14, 2003 28.30 28.36 27.75 28.29 1,422,700 -0.06(-0.21%)
Oct 13, 2003 28.57 28.57 28.30 28.34 313,000 -0.23(-0.80%)
Oct 10, 2003 28.50 28.75 28.50 28.57 404,900 +0.07(+0.26%)
Oct 09, 2003 28.60 28.73 28.38 28.50 793,800 -0.01(-0.04%)
Oct 08, 2003 28.66 28.66 28.43 28.51 560,800 -0.14(-0.51%)
Oct 07, 2003 28.99 29.00 28.57 28.66 813,200 -0.33(-1.16%)
Oct 06, 2003 29.43 29.40 28.91 28.99 564,100 -0.45(-1.51%)
Oct 03, 2003 29.70 29.70 29.32 29.43 613,100 -0.08(-0.27%)
Oct 02, 2003 29.14 29.60 29.09 29.52 569,300 +0.36(+1.23%)
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.