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 29, 2010 49.79 50.74 49.57 50.29 1,596,444 +0.52(+1.04%)
Jan 28, 2010 50.44 50.44 49.11 49.77 1,560,762 +0.80(+1.63%)
Jan 27, 2010 49.81 49.81 48.45 48.97 1,708,663 -0.81(-1.63%)
Jan 26, 2010 48.54 50.05 48.28 49.78 1,724,943 +1.27(+2.62%)
Jan 25, 2010 48.77 48.83 48.12 48.51 1,880,903 +0.01(+0.02%)
Jan 22, 2010 47.95 49.48 47.78 48.50 2,023,171 +0.51(+1.06%)
Jan 21, 2010 48.99 49.20 47.93 47.99 1,180,193 -0.87(-1.78%)
Jan 20, 2010 49.35 49.89 48.75 48.86 854,966 -0.45(-0.91%)
Jan 19, 2010 48.42 49.38 48.25 49.31 753,136 +0.96(+1.99%)
Jan 15, 2010 49.03 48.35 48.35 48.35 785,000 -0.64(-1.31%)
Jan 14, 2010 49.01 49.49 48.70 48.99 781,298 +0.03(+0.06%)
Jan 13, 2010 48.21 49.01 48.11 48.96 926,725 +0.86(+1.79%)
Jan 12, 2010 47.52 48.15 47.49 48.10 1,159,738 +0.46(+0.97%)
Jan 11, 2010 47.54 48.25 47.52 47.64 1,192,423 +0.25(+0.53%)
Jan 08, 2010 47.33 47.47 47.00 47.39 675,384 +0.05(+0.11%)
Jan 07, 2010 48.07 48.07 47.11 47.34 975,782 -0.79(-1.64%)
Jan 06, 2010 47.95 48.49 47.75 48.13 810,004 +0.29(+0.61%)
Jan 05, 2010 47.67 47.85 47.41 47.84 846,008 +0.67(+1.42%)
Jan 04, 2010 47.19 47.42 47.00 47.17 780,520 +0.32(+0.68%)
Dec 31, 2009 47.46 46.85 46.85 46.85 330,600 -0.50(-1.06%)
Dec 30, 2009 47.25 47.35 47.05 47.35 328,623 +0.06(+0.13%)
Dec 29, 2009 47.00 47.38 46.98 47.29 362,729 +0.31(+0.66%)
Dec 28, 2009 46.96 47.00 46.81 46.98 536,622 +0.09(+0.19%)
Dec 24, 2009 46.71 46.92 46.51 46.89 219,162 +0.22(+0.47%)
Dec 23, 2009 46.58 46.72 46.28 46.67 471,947 +0.14(+0.30%)
Dec 22, 2009 45.96 46.60 45.95 46.53 476,608 +0.48(+1.04%)
Dec 21, 2009 45.13 46.20 45.04 46.05 1,080,909 +1.07(+2.38%)
Dec 18, 2009 44.78 44.98 44.30 44.98 941,943 +0.29(+0.65%)
Dec 17, 2009 45.21 45.29 44.69 44.69 628,147 -1.01(-2.21%)
Dec 16, 2009 46.00 46.10 45.45 45.70 668,429 -0.30(-0.65%)
Dec 15, 2009 46.08 46.30 45.85 46.00 634,069 -0.28(-0.61%)
Dec 14, 2009 46.05 46.36 45.98 46.28 745,676 +0.28(+0.61%)
Dec 11, 2009 46.32 46.46 45.80 46.00 528,634 -0.07(-0.15%)
Dec 10, 2009 45.70 46.40 45.70 46.07 627,664 +0.52(+1.14%)
Dec 09, 2009 45.55 45.55 45.09 45.55 796,465 +0.02(+0.04%)
Dec 08, 2009 45.71 45.71 44.95 45.53 1,107,317 -0.23(-0.50%)
Dec 07, 2009 45.87 46.27 45.72 45.76 542,141 -0.27(-0.59%)
Dec 04, 2009 46.00 46.44 45.58 46.03 939,040 +0.37(+0.81%)
Dec 03, 2009 46.24 46.25 45.60 45.66 1,043,080 -0.35(-0.76%)
Dec 02, 2009 47.15 47.46 45.80 46.01 2,301,594 -0.99(-2.11%)
Dec 01, 2009 47.10 47.61 46.92 47.00 1,262,106 +0.26(+0.56%)
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%)
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.