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 (%)
Jan 31, 2008 52.31 52.66 50.87 51.99 1,877,383 -1.05(-1.98%)
Jan 30, 2008 53.28 53.83 52.79 53.04 845,100 -0.52(-0.97%)
Jan 29, 2008 53.74 54.00 52.90 53.56 859,553 +0.04(+0.07%)
Jan 28, 2008 52.85 53.74 51.85 53.52 1,153,961 +1.70(+3.28%)
Jan 25, 2008 54.17 54.17 51.53 51.82 1,226,660 -1.75(-3.27%)
Jan 24, 2008 51.83 54.38 51.82 53.57 2,555,626 +4.47(+9.10%)
Jan 23, 2008 48.71 49.22 47.00 49.10 1,491,640 -0.26(-0.53%)
Jan 22, 2008 49.54 50.01 41.37 49.36 1,749,776 -1.97(-3.84%)
Jan 21, 2008 53.39 53.99 51.13 51.33 0 +0.00(+0.00%)
Jan 18, 2008 53.39 53.99 51.13 51.33 1,561,491 -1.80(-3.39%)
Jan 17, 2008 52.94 54.11 52.65 53.13 1,097,500 -0.16(-0.30%)
Jan 16, 2008 52.09 53.78 51.63 53.29 1,495,090 +1.03(+1.97%)
Jan 15, 2008 53.46 53.53 52.17 52.26 1,371,161 -1.60(-2.97%)
Jan 14, 2008 54.71 54.71 53.71 53.86 652,300 -0.40(-0.74%)
Jan 11, 2008 53.43 54.53 53.13 54.26 640,879 +0.44(+0.82%)
Jan 10, 2008 53.95 54.38 53.57 53.82 650,258 -0.42(-0.77%)
Jan 09, 2008 53.18 54.24 52.94 54.24 738,550 +0.97(+1.82%)
Jan 08, 2008 54.30 54.30 53.10 53.27 724,849 -0.87(-1.61%)
Jan 07, 2008 52.28 54.53 52.28 54.14 1,376,822 +2.08(+4.00%)
Jan 04, 2008 51.35 53.00 51.35 52.06 1,242,600 +0.38(+0.74%)
Jan 03, 2008 52.25 52.65 51.43 51.68 1,205,650 -0.49(-0.94%)
Jan 02, 2008 50.00 53.56 49.00 52.17 1,742,450 +0.01(+0.02%)
Jan 01, 2008 52.55 52.72 52.00 52.16 0 +0.00(+0.00%)
Dec 31, 2007 52.55 52.72 52.00 52.16 434,023 -0.66(-1.25%)
Dec 28, 2007 52.61 53.18 52.43 52.82 286,507 +0.23(+0.44%)
Dec 27, 2007 53.00 53.22 52.59 52.59 413,900 -0.42(-0.79%)
Dec 26, 2007 52.96 53.09 52.71 53.01 577,578 +0.04(+0.08%)
Dec 24, 2007 52.93 53.10 52.76 52.97 261,827 +0.17(+0.32%)
Dec 21, 2007 51.97 52.99 51.23 52.80 1,377,002 +1.25(+2.42%)
Dec 20, 2007 50.44 51.65 50.44 51.55 1,079,200 +1.13(+2.24%)
Dec 19, 2007 51.41 51.41 50.09 50.42 990,700 -0.69(-1.35%)
Dec 18, 2007 52.37 52.37 50.37 51.11 1,160,573 -0.79(-1.52%)
Dec 17, 2007 51.17 52.05 51.17 51.90 1,162,843 +0.61(+1.19%)
Dec 14, 2007 51.49 51.54 50.00 51.29 647,271 -0.05(-0.10%)
Dec 13, 2007 50.52 51.43 50.08 51.34 857,267 +0.67(+1.32%)
Dec 12, 2007 51.01 51.18 50.09 50.67 1,182,365 +0.62(+1.24%)
Dec 11, 2007 50.00 51.25 49.70 50.05 1,912,820 +0.33(+0.66%)
Dec 10, 2007 50.09 50.09 49.48 49.72 414,903 +0.07(+0.14%)
Dec 07, 2007 49.81 50.06 49.52 49.65 528,851 -0.17(-0.34%)
Dec 06, 2007 49.72 49.87 49.04 49.82 756,485 +0.08(+0.16%)
Dec 05, 2007 49.95 50.01 49.33 49.74 764,100 +0.16(+0.32%)
Dec 04, 2007 49.55 50.39 49.38 49.58 571,400 -0.11(-0.22%)
Dec 03, 2007 49.31 50.20 49.31 49.69 706,640 -0.27(-0.54%)
Nov 30, 2007 50.59 50.59 49.72 49.96 1,043,553 +0.07(+0.14%)
Nov 29, 2007 50.51 50.69 49.85 49.89 1,040,149 -0.68(-1.34%)
Nov 28, 2007 50.30 50.74 49.71 50.57 1,255,005 +0.39(+0.78%)
Nov 27, 2007 48.79 50.25 48.73 50.18 1,166,087 +1.54(+3.17%)
Nov 26, 2007 49.12 49.72 48.64 48.64 742,132 -0.58(-1.18%)
Nov 23, 2007 48.72 49.22 48.37 49.22 616,100 +0.69(+1.42%)
Nov 21, 2007 49.09 49.50 48.52 48.53 1,229,378 -1.07(-2.16%)
Nov 20, 2007 49.40 49.99 48.89 49.60 881,634 +0.60(+1.22%)
Nov 19, 2007 48.90 49.25 48.81 49.00 894,720 -0.31(-0.63%)
Nov 16, 2007 49.04 49.44 48.89 49.31 794,717 +0.50(+1.02%)
Nov 15, 2007 48.52 49.36 48.51 48.81 861,217 +0.30(+0.62%)
Nov 14, 2007 50.00 50.00 48.38 48.51 920,800 -1.44(-2.88%)
Nov 13, 2007 49.48 49.95 49.07 49.95 420,277 +0.78(+1.59%)
Nov 12, 2007 49.02 49.99 49.02 49.17 687,730 -0.20(-0.41%)
Nov 09, 2007 49.09 49.98 48.68 49.37 793,500 -0.28(-0.56%)
Nov 08, 2007 48.84 49.80 48.58 49.65 1,066,177 +0.85(+1.74%)
Nov 07, 2007 49.01 49.36 48.72 48.80 1,293,600 -0.63(-1.27%)
Nov 06, 2007 49.05 49.50 48.31 49.43 638,069 +0.18(+0.37%)
Nov 05, 2007 47.91 49.43 47.91 49.25 745,497 +0.65(+1.34%)
Nov 02, 2007 48.51 48.70 48.08 48.60 817,000 +0.20(+0.41%)
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.