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 (%)
Nov 30, 2009 46.97 47.61 46.64 46.74 1,407,432 -0.09(-0.19%)
Nov 27, 2009 46.41 47.22 46.08 46.83 281,992 -0.61(-1.29%)
Nov 25, 2009 47.78 47.78 47.09 47.44 689,028 +0.74(+1.58%)
Nov 24, 2009 46.67 47.47 46.44 46.70 944,719 -0.06(-0.13%)
Nov 23, 2009 46.16 46.76 45.91 46.76 795,983 +1.15(+2.52%)
Nov 20, 2009 45.57 45.79 45.39 45.61 688,172 -0.15(-0.33%)
Nov 19, 2009 46.20 46.26 45.30 45.76 681,438 -0.64(-1.38%)
Nov 18, 2009 46.32 46.60 46.03 46.40 461,630 +0.07(+0.15%)
Nov 17, 2009 46.37 46.50 45.95 46.33 591,479 -0.25(-0.54%)
Nov 16, 2009 45.40 46.88 45.40 46.58 1,129,275 +1.36(+3.01%)
Nov 13, 2009 45.06 45.58 44.90 45.22 737,295 +0.19(+0.42%)
Nov 12, 2009 45.20 45.52 44.88 45.03 646,826 -0.28(-0.62%)
Nov 11, 2009 45.15 45.39 44.92 45.31 589,146 +0.32(+0.71%)
Nov 10, 2009 44.79 45.04 44.68 44.99 821,885 +0.39(+0.87%)
Nov 09, 2009 43.71 44.86 43.71 44.60 939,705 +1.11(+2.55%)
Nov 06, 2009 43.43 43.91 43.16 43.49 606,196 -0.23(-0.53%)
Nov 05, 2009 43.13 43.72 42.86 43.72 647,236 +1.01(+2.36%)
Nov 04, 2009 42.81 43.37 42.60 42.71 1,048,764 -0.13(-0.30%)
Nov 03, 2009 42.85 42.90 42.15 42.84 1,432,841 -0.34(-0.79%)
Nov 02, 2009 43.51 43.88 42.16 43.18 2,574,705 +2.20(+5.37%)
Oct 30, 2009 41.10 42.15 40.98 40.98 3,027,466 -1.24(-2.94%)
Oct 29, 2009 41.63 42.24 41.41 42.22 1,679,167 +0.57(+1.37%)
Oct 28, 2009 42.73 42.73 41.37 41.65 1,379,706 -1.22(-2.85%)
Oct 27, 2009 42.19 43.56 42.19 42.87 2,084,194 +0.54(+1.28%)
Oct 26, 2009 41.76 42.47 41.48 42.33 1,610,506 +0.70(+1.68%)
Oct 23, 2009 41.55 41.81 41.30 41.63 840,453 -0.24(-0.57%)
Oct 22, 2009 40.90 41.96 40.80 41.87 1,083,099 +1.09(+2.67%)
Oct 21, 2009 40.78 41.43 40.71 40.78 1,067,990 -0.09(-0.22%)
Oct 20, 2009 40.90 40.95 40.64 40.87 806,983 -0.52(-1.26%)
Oct 19, 2009 41.30 41.55 41.21 41.39 695,305 +0.03(+0.07%)
Oct 16, 2009 41.41 41.57 41.07 41.36 625,742 -0.12(-0.29%)
Oct 15, 2009 41.14 41.54 40.92 41.48 956,242 +0.34(+0.83%)
Oct 14, 2009 40.63 41.30 40.45 41.14 1,159,451 +0.63(+1.56%)
Oct 13, 2009 40.18 40.74 39.90 40.51 1,502,082 +0.29(+0.72%)
Oct 12, 2009 40.37 40.43 39.90 40.22 734,014 +0.13(+0.32%)
Oct 09, 2009 39.65 40.21 39.60 40.09 1,180,941 +0.48(+1.21%)
Oct 08, 2009 39.24 40.10 39.16 39.61 1,121,728 +0.47(+1.20%)
Oct 07, 2009 39.46 39.81 38.96 39.14 1,812,518 -0.34(-0.86%)
Oct 06, 2009 39.84 39.84 38.71 39.48 1,914,358 -0.35(-0.88%)
Oct 05, 2009 39.86 40.06 39.76 39.83 940,182 -0.18(-0.45%)
Oct 02, 2009 40.05 40.27 39.62 40.01 1,285,731 -0.68(-1.67%)
Oct 01, 2009 42.21 42.21 40.58 40.69 1,196,180 -1.44(-3.42%)
Sep 30, 2009 42.07 42.47 41.67 42.13 849,999 +0.07(+0.17%)
Sep 29, 2009 42.75 42.75 41.98 42.06 629,728 -0.60(-1.41%)
Sep 28, 2009 41.84 42.87 41.61 42.66 767,772 +1.06(+2.55%)
Sep 25, 2009 41.28 41.70 41.07 41.60 832,627 +0.16(+0.39%)
Sep 24, 2009 42.96 42.96 41.32 41.44 2,183,213 -1.36(-3.18%)
Sep 23, 2009 43.27 43.50 42.79 42.80 1,486,402 -0.53(-1.22%)
Sep 22, 2009 43.32 43.47 42.75 43.33 1,015,583 +0.23(+0.53%)
Sep 21, 2009 43.07 43.49 42.38 43.10 1,641,181 -0.11(-0.25%)
Sep 18, 2009 43.56 43.90 43.11 43.21 1,171,902 -0.40(-0.92%)
Sep 17, 2009 43.91 43.98 43.41 43.61 1,075,070 +0.03(+0.07%)
Sep 16, 2009 44.02 44.02 43.11 43.58 1,176,837 -0.24(-0.55%)
Sep 15, 2009 44.25 44.53 43.70 43.82 1,462,450 -0.30(-0.68%)
Sep 14, 2009 43.70 44.31 43.36 44.12 974,478 +0.37(+0.85%)
Sep 11, 2009 43.50 43.85 43.37 43.75 1,030,086 +0.19(+0.44%)
Sep 10, 2009 43.75 43.81 43.16 43.56 1,641,474 -0.03(-0.07%)
Sep 09, 2009 42.72 44.36 42.72 43.59 1,205,006 +0.82(+1.92%)
Sep 08, 2009 43.22 43.24 42.43 42.77 860,364 -0.13(-0.30%)
Sep 04, 2009 42.14 43.01 42.00 42.90 755,291 +0.78(+1.85%)
Sep 03, 2009 41.70 42.18 41.35 42.12 815,167 +0.45(+1.08%)
Sep 02, 2009 42.08 42.08 41.38 41.67 1,125,323 -0.23(-0.55%)
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.