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 (%)
Oct 31, 2008 45.55 46.00 44.46 45.51 1,641,287 +0.07(+0.15%)
Oct 30, 2008 44.51 46.32 43.85 45.44 2,293,055 +2.06(+4.75%)
Oct 29, 2008 43.22 45.28 41.00 43.38 2,713,904 +1.32(+3.14%)
Oct 28, 2008 40.05 42.06 37.82 42.06 3,445,644 +2.39(+6.02%)
Oct 27, 2008 41.72 41.72 39.55 39.67 2,064,511 -2.09(-5.00%)
Oct 24, 2008 37.36 42.55 37.34 41.76 3,285,477 +0.81(+1.98%)
Oct 23, 2008 41.89 41.89 37.50 40.95 3,098,570 -0.42(-1.02%)
Oct 22, 2008 44.21 44.21 40.58 41.37 2,535,481 -3.62(-8.05%)
Oct 21, 2008 46.01 46.63 44.99 44.99 2,072,242 -1.71(-3.66%)
Oct 20, 2008 43.70 46.71 43.35 46.70 2,076,868 +3.59(+8.33%)
Oct 17, 2008 41.35 44.71 40.08 43.11 2,720,718 +1.17(+2.79%)
Oct 16, 2008 40.70 42.08 39.11 41.94 3,654,670 +1.17(+2.87%)
Oct 15, 2008 43.88 44.21 40.10 40.77 1,903,258 -4.20(-9.34%)
Oct 14, 2008 46.22 48.99 43.00 44.97 3,532,297 +0.62(+1.40%)
Oct 13, 2008 40.89 44.35 40.55 44.35 3,247,305 +5.30(+13.57%)
Oct 10, 2008 42.84 43.89 37.43 39.05 5,591,162 -5.42(-12.19%)
Oct 09, 2008 48.53 49.24 44.47 44.47 2,237,158 -4.25(-8.72%)
Oct 08, 2008 48.92 50.05 48.08 48.72 2,337,381 -0.98(-1.97%)
Oct 07, 2008 49.99 51.79 48.02 49.70 2,592,118 -0.70(-1.39%)
Oct 06, 2008 51.99 51.99 48.08 50.40 3,507,335 -4.16(-7.62%)
Oct 03, 2008 56.16 57.15 54.54 54.56 0 -1.62(-2.88%)
Oct 02, 2008 58.26 59.15 56.11 56.18 1,334,699 -2.09(-3.59%)
Oct 01, 2008 56.55 58.45 56.26 58.27 1,213,650 +1.14(+2.00%)
Sep 30, 2008 57.62 58.01 55.88 57.13 1,883,187 +0.32(+0.56%)
Sep 29, 2008 61.10 61.10 55.35 56.81 2,164,664 -4.37(-7.14%)
Sep 26, 2008 61.77 62.26 60.77 61.18 0 -1.20(-1.92%)
Sep 25, 2008 63.53 64.00 61.82 62.38 1,211,393 -0.72(-1.14%)
Sep 24, 2008 62.48 63.48 61.72 63.10 1,247,091 +0.87(+1.40%)
Sep 23, 2008 62.01 63.25 61.30 62.23 1,720,464 +0.63(+1.02%)
Sep 22, 2008 60.54 62.60 60.37 61.60 1,411,374 +1.06(+1.75%)
Sep 19, 2008 61.82 62.65 59.90 60.54 0 +0.54(+0.90%)
Sep 18, 2008 60.01 60.77 58.45 60.00 2,559,403 +0.35(+0.59%)
Sep 17, 2008 60.60 61.08 59.65 59.65 1,808,586 -1.25(-2.05%)
Sep 16, 2008 59.90 61.36 57.76 60.90 1,650,034 +0.04(+0.07%)
Sep 15, 2008 61.52 62.85 60.86 60.86 1,407,925 -2.17(-3.44%)
Sep 12, 2008 63.50 63.50 62.39 63.03 1,637,761 -0.93(-1.45%)
Sep 11, 2008 62.30 63.96 61.89 63.96 1,217,435 +1.01(+1.60%)
Sep 10, 2008 62.84 63.81 62.66 62.95 1,456,626 +0.31(+0.49%)
Sep 09, 2008 63.28 64.34 62.64 62.64 1,463,813 -0.50(-0.79%)
Sep 08, 2008 63.50 63.97 62.71 63.14 1,763,608 +0.30(+0.48%)
Sep 05, 2008 62.87 63.06 61.71 62.84 0 -0.47(-0.74%)
Sep 04, 2008 63.75 64.90 63.27 63.31 1,899,186 -0.98(-1.52%)
Sep 03, 2008 62.84 64.73 62.84 64.29 2,397,423 +1.45(+2.31%)
Sep 02, 2008 63.46 65.84 62.84 62.84 1,432,879 -0.32(-0.51%)
Aug 29, 2008 63.68 64.65 63.16 63.16 624,978 -0.60(-0.94%)
Aug 28, 2008 62.94 63.86 62.73 63.76 628,040 +0.89(+1.42%)
Aug 27, 2008 62.76 63.05 62.01 62.87 1,004,731 -0.19(-0.30%)
Aug 26, 2008 61.60 63.16 61.57 63.06 740,912 +0.71(+1.14%)
Aug 25, 2008 63.90 64.08 61.83 62.35 1,318,478 -1.80(-2.81%)
Aug 22, 2008 63.93 64.64 63.93 64.15 1,143,274 +0.02(+0.03%)
Aug 21, 2008 63.78 64.35 63.35 64.13 1,044,477 +0.23(+0.36%)
Aug 20, 2008 63.84 64.79 63.42 63.90 1,995,867 -0.15(-0.23%)
Aug 19, 2008 63.79 64.72 63.64 64.05 1,091,633 +0.09(+0.14%)
Aug 18, 2008 65.32 65.66 63.63 63.96 1,242,501 -1.01(-1.55%)
Aug 15, 2008 64.02 65.06 61.50 64.97 0 +0.92(+1.44%)
Aug 14, 2008 63.45 64.58 62.78 64.05 1,422,260 +0.73(+1.15%)
Aug 13, 2008 63.17 64.80 62.94 63.32 1,209,705 -0.16(-0.25%)
Aug 12, 2008 63.88 64.56 63.40 63.48 1,496,668 -0.29(-0.45%)
Aug 11, 2008 61.71 63.89 61.00 63.77 2,232,089 -0.13(-0.20%)
Aug 08, 2008 62.59 64.25 62.56 63.90 2,271,676 +1.37(+2.19%)
Aug 07, 2008 62.93 63.49 62.10 62.53 2,386,223 -0.59(-0.93%)
Aug 06, 2008 61.28 63.50 61.09 63.12 3,287,062 +1.92(+3.14%)
Aug 05, 2008 59.61 61.38 59.55 61.20 1,522,970 +1.85(+3.12%)
Aug 04, 2008 59.23 60.00 59.03 59.35 1,285,226 +0.20(+0.34%)
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.