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 (%)
Feb 29, 2016 78.80 79.50 78.22 78.22 698,325 -0.74(-0.94%)
Feb 26, 2016 79.26 79.43 78.52 78.96 525,564 -0.09(-0.11%)
Feb 25, 2016 77.91 79.07 77.54 79.05 561,461 +1.46(+1.88%)
Feb 24, 2016 77.03 77.68 76.13 77.59 596,714 +0.18(+0.23%)
Feb 23, 2016 78.31 78.85 77.16 77.41 740,676 -1.33(-1.69%)
Feb 22, 2016 78.29 78.99 78.05 78.74 791,296 +0.96(+1.23%)
Feb 19, 2016 78.21 78.65 77.47 77.78 1,723,436 -0.45(-0.58%)
Feb 18, 2016 78.71 79.36 78.17 78.23 621,165 -0.69(-0.87%)
Feb 17, 2016 78.36 78.97 77.91 78.92 686,212 +0.89(+1.14%)
Feb 16, 2016 76.70 78.48 76.53 78.03 770,347 +2.17(+2.86%)
Feb 12, 2016 75.65 75.86 75.86 75.86 515,600 +0.67(+0.89%)
Feb 11, 2016 75.83 76.89 74.56 75.19 898,061 -1.94(-2.52%)
Feb 10, 2016 75.05 78.54 75.05 77.13 1,247,291 +2.26(+3.02%)
Feb 09, 2016 73.23 75.27 73.18 74.87 1,028,743 +0.85(+1.15%)
Feb 08, 2016 74.22 74.35 73.30 74.02 1,030,803 -0.67(-0.90%)
Feb 05, 2016 75.79 76.08 74.37 74.69 1,005,024 -1.21(-1.59%)
Feb 04, 2016 75.40 76.55 75.09 75.90 1,030,364 +0.41(+0.54%)
Feb 03, 2016 76.67 76.72 74.43 75.49 1,183,954 -0.45(-0.59%)
Feb 02, 2016 76.39 76.93 75.60 75.94 874,089 -1.26(-1.63%)
Feb 01, 2016 76.51 77.60 76.00 77.20 757,023 +0.07(+0.09%)
Jan 29, 2016 74.59 77.18 74.59 77.13 1,430,271 +2.00(+2.66%)
Jan 28, 2016 75.50 76.02 74.56 75.13 2,647,104 -2.57(-3.31%)
Jan 27, 2016 77.06 79.29 77.06 77.70 1,607,783 +0.64(+0.83%)
Jan 26, 2016 75.78 77.44 75.52 77.06 865,559 +1.51(+2.00%)
Jan 25, 2016 75.95 76.60 75.43 75.55 766,737 -0.78(-1.02%)
Jan 22, 2016 75.58 76.43 74.91 76.33 839,723 +1.52(+2.03%)
Jan 21, 2016 75.65 75.70 74.16 74.81 815,486 -0.44(-0.58%)
Jan 20, 2016 74.88 75.73 73.34 75.25 1,441,633 -0.69(-0.91%)
Jan 19, 2016 76.95 77.49 75.27 75.94 688,738 -0.14(-0.18%)
Jan 15, 2016 74.68 76.08 76.08 76.08 1,013,000 +0.02(+0.03%)
Jan 14, 2016 75.47 76.54 74.51 76.06 631,785 +0.75(+1.00%)
Jan 13, 2016 76.75 77.41 74.96 75.31 844,481 -1.05(-1.38%)
Jan 12, 2016 76.79 77.72 75.70 76.36 617,486 +0.24(+0.32%)
Jan 11, 2016 76.72 77.12 75.44 76.12 840,357 -0.43(-0.56%)
Jan 08, 2016 76.98 77.45 76.28 76.55 912,460 -0.25(-0.33%)
Jan 07, 2016 77.19 77.68 76.27 76.80 1,059,141 -1.63(-2.08%)
Jan 06, 2016 78.04 78.60 77.64 78.43 1,118,277 -0.41(-0.52%)
Jan 05, 2016 78.68 79.05 78.25 78.84 586,326 +0.19(+0.24%)
Jan 04, 2016 79.73 80.25 78.08 78.65 1,205,767 -2.15(-2.66%)
Dec 31, 2015 80.92 80.80 80.80 80.80 413,600 -0.55(-0.68%)
Dec 30, 2015 81.84 82.11 81.07 81.35 335,039 -0.47(-0.57%)
Dec 29, 2015 81.64 82.16 81.39 81.82 394,269 +0.73(+0.90%)
Dec 28, 2015 80.71 81.25 80.40 81.09 406,823 -0.03(-0.04%)
Dec 24, 2015 80.72 81.12 81.12 81.12 141,800 +0.33(+0.41%)
Dec 23, 2015 80.55 81.00 80.03 80.79 428,866 +0.60(+0.75%)
Dec 22, 2015 79.69 80.41 79.37 80.19 737,560 +0.78(+0.98%)
Dec 21, 2015 79.28 79.54 78.70 79.41 883,990 +0.51(+0.65%)
Dec 18, 2015 78.11 79.69 77.81 78.90 1,779,219 +0.45(+0.57%)
Dec 17, 2015 79.75 79.75 78.26 78.45 762,154 -1.18(-1.48%)
Dec 16, 2015 79.19 79.76 78.02 79.63 574,615 +1.01(+1.28%)
Dec 15, 2015 78.53 78.85 78.25 78.62 590,910 +0.72(+0.92%)
Dec 14, 2015 77.77 78.59 77.44 77.90 643,638 +0.24(+0.31%)
Dec 11, 2015 77.80 77.98 77.23 77.66 687,292 -0.95(-1.21%)
Dec 10, 2015 78.73 79.10 78.33 78.61 478,797 -0.20(-0.25%)
Dec 09, 2015 78.88 80.01 78.64 78.81 810,841 -0.72(-0.91%)
Dec 08, 2015 80.00 80.03 79.01 79.53 850,304 -1.03(-1.28%)
Dec 07, 2015 80.00 80.68 79.59 80.56 674,922 +0.33(+0.41%)
Dec 04, 2015 79.79 80.50 79.25 80.23 872,703 +0.60(+0.75%)
Dec 03, 2015 81.31 81.66 79.40 79.63 612,562 -1.62(-1.99%)
Dec 02, 2015 81.67 81.99 81.12 81.25 742,096 -0.37(-0.45%)
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.