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, 2017 103.68 104.94 102.93 104.19 706,633 +0.67(+0.65%)
Oct 30, 2017 105.54 106.13 103.37 103.52 877,834 -2.83(-2.66%)
Oct 27, 2017 104.23 106.40 104.18 106.35 863,070 +1.94(+1.86%)
Oct 26, 2017 99.50 104.84 99.00 104.41 2,313,810 -3.49(-3.23%)
Oct 25, 2017 106.91 108.65 106.55 107.90 1,094,383 +0.54(+0.50%)
Oct 24, 2017 107.44 107.96 106.78 107.36 629,565 -0.01(-0.01%)
Oct 23, 2017 107.06 108.78 106.59 107.37 694,281 +0.68(+0.64%)
Oct 20, 2017 106.00 107.74 105.65 106.69 839,589 +1.09(+1.03%)
Oct 19, 2017 104.41 105.78 103.66 105.60 544,093 +1.20(+1.15%)
Oct 18, 2017 104.46 105.36 104.36 104.40 582,358 +0.20(+0.19%)
Oct 17, 2017 102.77 104.25 102.35 104.20 461,432 +1.37(+1.33%)
Oct 16, 2017 102.81 103.57 102.33 102.83 1,095,526 +0.13(+0.13%)
Oct 13, 2017 102.25 102.89 101.89 102.70 460,675 +0.43(+0.42%)
Oct 12, 2017 100.94 102.41 100.58 102.27 600,423 +1.36(+1.35%)
Oct 11, 2017 100.34 101.58 100.10 100.91 666,139 +0.51(+0.51%)
Oct 10, 2017 100.30 100.89 100.21 100.40 675,907 +0.03(+0.03%)
Oct 09, 2017 102.26 102.26 100.27 100.37 648,129 -2.02(-1.97%)
Oct 06, 2017 102.41 102.82 102.00 102.39 764,111 -0.10(-0.10%)
Oct 05, 2017 101.84 102.49 100.95 102.49 871,735 +0.53(+0.52%)
Oct 04, 2017 100.14 102.01 100.14 101.96 1,312,573 +1.83(+1.83%)
Oct 03, 2017 100.09 100.57 99.25 100.13 875,862 +0.03(+0.03%)
Oct 02, 2017 100.21 101.33 99.72 100.10 955,245 +0.04(+0.04%)
Sep 29, 2017 99.77 100.13 98.35 100.06 1,068,521 +0.33(+0.33%)
Sep 28, 2017 101.61 101.63 99.43 99.73 1,062,716 -1.87(-1.84%)
Sep 27, 2017 103.69 103.85 100.59 101.60 1,235,472 -1.88(-1.82%)
Sep 26, 2017 104.39 104.98 103.42 103.48 463,726 -0.51(-0.49%)
Sep 25, 2017 104.99 105.30 103.21 103.99 599,688 -1.20(-1.14%)
Sep 22, 2017 104.68 105.27 104.34 105.19 543,840 +0.56(+0.54%)
Sep 21, 2017 107.00 107.49 104.43 104.63 668,291 -2.35(-2.20%)
Sep 20, 2017 106.27 107.35 106.24 106.98 565,195 +0.80(+0.75%)
Sep 19, 2017 106.98 107.41 106.11 106.18 761,791 -0.66(-0.62%)
Sep 18, 2017 106.45 107.11 106.45 106.84 443,706 +0.51(+0.48%)
Sep 15, 2017 107.60 107.60 106.21 106.33 989,902 -1.54(-1.43%)
Sep 14, 2017 107.58 107.87 106.89 107.87 958,339 +0.19(+0.18%)
Sep 13, 2017 107.56 107.80 106.91 107.68 457,193 -0.12(-0.11%)
Sep 12, 2017 107.26 107.80 106.69 107.80 477,112 +0.61(+0.57%)
Sep 11, 2017 107.00 107.34 106.37 107.19 608,627 +0.77(+0.72%)
Sep 08, 2017 105.08 106.69 104.73 106.42 584,250 +1.12(+1.06%)
Sep 07, 2017 106.23 106.28 104.89 105.30 847,547 -1.43(-1.34%)
Sep 06, 2017 106.18 107.19 105.78 106.73 532,438 +0.65(+0.61%)
Sep 05, 2017 105.29 106.44 104.93 106.08 848,032 +0.77(+0.73%)
Sep 01, 2017 106.25 106.25 104.75 105.31 603,323 -0.94(-0.88%)
Aug 31, 2017 104.08 106.34 103.81 106.25 990,902 +2.39(+2.30%)
Aug 30, 2017 103.08 103.92 102.74 103.86 549,909 +0.97(+0.94%)
Aug 29, 2017 102.39 103.04 101.94 102.89 473,281 +0.00(+0.00%)
Aug 28, 2017 102.21 103.38 102.21 102.89 556,184 +0.90(+0.88%)
Aug 25, 2017 101.49 102.62 101.49 101.99 389,192 +0.72(+0.71%)
Aug 24, 2017 101.08 101.81 101.02 101.27 497,604 +0.36(+0.36%)
Aug 23, 2017 102.31 102.31 100.68 100.91 767,447 -1.66(-1.62%)
Aug 22, 2017 101.23 102.86 100.84 102.57 737,244 +1.35(+1.33%)
Aug 21, 2017 100.48 101.36 100.06 101.22 943,587 +0.72(+0.72%)
Aug 18, 2017 99.00 100.73 98.96 100.50 1,053,948 +1.24(+1.25%)
Aug 17, 2017 99.63 100.90 99.17 99.26 735,912 -0.45(-0.45%)
Aug 16, 2017 99.26 100.19 98.93 99.71 742,650 +0.49(+0.49%)
Aug 15, 2017 98.70 99.72 98.32 99.22 588,047 +0.82(+0.83%)
Aug 14, 2017 98.36 98.51 97.53 98.40 680,580 +0.66(+0.68%)
Aug 11, 2017 96.51 98.36 96.39 97.74 812,205 +1.09(+1.13%)
Aug 10, 2017 95.86 97.03 95.86 96.65 1,040,968 +0.45(+0.47%)
Aug 09, 2017 95.70 96.34 95.23 96.20 588,926 +0.32(+0.33%)
Aug 08, 2017 96.41 96.86 95.74 95.88 597,426 -0.60(-0.62%)
Aug 07, 2017 96.50 96.68 96.19 96.48 722,808 -0.13(-0.13%)
Aug 04, 2017 97.43 97.62 96.43 96.61 920,790 -0.53(-0.55%)
Aug 03, 2017 97.91 98.15 97.10 97.14 675,985 -1.07(-1.09%)
Aug 02, 2017 98.09 98.29 97.31 98.21 780,528 +0.31(+0.32%)
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.