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 28, 2007 47.01 47.01 45.85 45.95 1,722,700 -0.78(-1.67%)
Feb 27, 2007 47.75 48.23 46.69 46.73 1,082,600 -1.38(-2.87%)
Feb 26, 2007 48.72 48.95 47.76 48.11 734,822 -0.49(-1.01%)
Feb 23, 2007 48.48 48.71 48.25 48.60 713,400 -0.08(-0.16%)
Feb 22, 2007 48.50 49.00 48.21 48.68 1,268,300 -0.16(-0.33%)
Feb 21, 2007 49.18 49.58 48.67 48.84 1,286,700 -0.71(-1.43%)
Feb 20, 2007 49.43 49.66 49.02 49.55 770,000 -0.19(-0.38%)
Feb 16, 2007 49.66 49.81 49.05 49.74 923,200 -0.22(-0.44%)
Feb 15, 2007 49.33 50.05 49.27 49.96 1,254,000 +0.78(+1.59%)
Feb 14, 2007 48.72 49.22 48.58 49.18 837,943 +0.52(+1.07%)
Feb 13, 2007 48.64 48.88 48.43 48.66 1,980,733 -0.07(-0.14%)
Feb 12, 2007 48.98 48.99 48.42 48.73 1,133,348 +0.23(+0.47%)
Feb 09, 2007 48.44 48.71 47.75 48.50 15,478,700 +0.06(+0.12%)
Feb 08, 2007 48.56 48.80 47.26 48.44 2,381,600 +0.97(+2.04%)
Feb 07, 2007 48.14 48.30 47.20 47.47 1,167,400 -0.39(-0.81%)
Feb 06, 2007 47.86 48.19 47.37 47.86 1,294,300 +0.00(+0.00%)
Feb 05, 2007 47.60 47.88 47.24 47.86 1,099,200 +0.12(+0.25%)
Feb 02, 2007 47.15 48.40 47.15 47.74 1,700,000 +0.52(+1.10%)
Feb 01, 2007 46.14 47.30 46.00 47.22 1,421,300 +1.09(+2.36%)
Jan 31, 2007 46.02 46.34 45.74 46.13 1,577,400 -0.14(-0.30%)
Jan 30, 2007 46.04 46.45 45.99 46.27 1,499,000 +0.23(+0.50%)
Jan 29, 2007 46.07 46.51 45.83 46.04 1,259,600 +0.24(+0.52%)
Jan 26, 2007 46.12 46.40 45.50 45.80 1,583,900 +0.03(+0.07%)
Jan 25, 2007 46.00 46.12 44.01 45.77 6,912,300 -4.37(-8.72%)
Jan 24, 2007 49.05 50.21 49.00 50.14 919,300 +0.94(+1.91%)
Jan 23, 2007 49.61 49.89 49.07 49.20 779,200 -0.45(-0.91%)
Jan 22, 2007 49.94 49.99 49.55 49.65 736,900 -0.11(-0.22%)
Jan 19, 2007 49.00 49.95 48.85 49.76 695,400 +0.67(+1.36%)
Jan 18, 2007 49.59 49.65 48.95 49.09 511,700 -0.45(-0.91%)
Jan 17, 2007 49.07 49.71 48.79 49.54 681,900 +0.48(+0.98%)
Jan 16, 2007 48.92 49.56 48.73 49.06 637,100 +0.39(+0.80%)
Jan 12, 2007 48.68 49.03 48.21 48.67 603,100 +0.13(+0.27%)
Jan 11, 2007 47.75 48.65 47.48 48.54 743,900 +0.81(+1.70%)
Jan 10, 2007 48.20 48.20 47.71 47.73 700,700 -0.80(-1.65%)
Jan 09, 2007 48.20 48.61 48.05 48.53 998,600 +0.26(+0.54%)
Jan 08, 2007 47.95 48.35 47.58 48.27 1,305,800 +0.28(+0.58%)
Jan 05, 2007 45.00 48.00 47.61 47.99 1,281,000 -0.32(-0.66%)
Jan 04, 2007 47.37 48.38 47.21 48.31 746,000 +1.07(+2.27%)
Jan 03, 2007 47.96 48.43 47.13 47.24 1,626,000 -0.33(-0.69%)
Dec 29, 2006 47.08 47.77 47.08 47.57 599,100 +0.24(+0.51%)
Dec 28, 2006 47.05 47.52 46.77 47.33 633,600 +0.03(+0.06%)
Dec 27, 2006 47.85 48.00 47.26 47.30 486,600 -0.05(-0.11%)
Dec 26, 2006 47.27 47.79 47.04 47.35 490,900 +0.00(+0.00%)
Dec 22, 2006 47.97 48.19 47.30 47.35 693,900 -0.75(-1.56%)
Dec 21, 2006 48.85 49.38 48.04 48.10 587,800 -0.35(-0.72%)
Dec 20, 2006 48.48 49.00 48.31 48.45 360,300 -0.14(-0.29%)
Dec 19, 2006 48.40 48.84 47.80 48.59 942,900 -0.01(-0.02%)
Dec 18, 2006 48.99 49.26 48.46 48.60 594,800 -0.49(-1.00%)
Dec 15, 2006 49.58 49.90 49.05 49.09 556,200 -0.52(-1.05%)
Dec 14, 2006 49.05 50.02 48.74 49.61 631,900 +0.50(+1.02%)
Dec 13, 2006 49.90 50.00 48.92 49.11 488,400 -0.54(-1.09%)
Dec 12, 2006 49.90 50.17 49.39 49.65 710,000 -0.35(-0.70%)
Dec 11, 2006 49.85 50.25 49.40 50.00 662,400 -0.09(-0.18%)
Dec 08, 2006 49.50 50.60 49.40 50.09 545,400 +0.39(+0.78%)
Dec 07, 2006 50.50 50.80 49.59 49.70 480,500 -0.68(-1.35%)
Dec 06, 2006 49.89 50.70 49.51 50.38 581,900 +0.39(+0.78%)
Dec 05, 2006 50.00 50.47 49.76 49.99 970,400 -0.08(-0.16%)
Dec 04, 2006 49.81 50.29 49.55 50.07 1,159,500 +0.36(+0.72%)
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.