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 31, 2018 128.07 129.19 127.00 127.50 731,227 -0.24(-0.19%)
Jan 30, 2018 127.38 128.10 127.02 127.74 960,887 -0.83(-0.65%)
Jan 29, 2018 129.19 130.21 128.30 128.57 965,247 -0.89(-0.69%)
Jan 26, 2018 127.40 130.29 127.04 129.46 1,715,404 +2.45(+1.93%)
Jan 25, 2018 123.00 129.05 121.12 127.01 4,642,033 +13.96(+12.35%)
Jan 24, 2018 111.37 113.99 111.13 113.05 1,181,481 +2.24(+2.02%)
Jan 23, 2018 109.77 111.17 109.45 110.81 737,326 +0.79(+0.72%)
Jan 22, 2018 109.78 110.35 109.53 110.02 577,881 -0.30(-0.27%)
Jan 19, 2018 110.00 111.25 109.60 110.32 562,441 +0.75(+0.68%)
Jan 18, 2018 109.09 109.97 108.86 109.57 543,839 +0.25(+0.23%)
Jan 17, 2018 108.74 109.62 108.11 109.32 822,478 +1.24(+1.15%)
Jan 16, 2018 108.81 110.24 107.54 108.08 997,501 -0.41(-0.38%)
Jan 12, 2018 108.49 108.49 108.49 0 -3.04(-2.73%)
Jan 11, 2018 111.90 112.58 111.16 111.53 681,644 -0.15(-0.13%)
Jan 10, 2018 112.90 112.90 111.45 111.68 472,392 -1.25(-1.11%)
Jan 09, 2018 111.71 113.22 111.66 112.93 555,206 +1.53(+1.37%)
Jan 08, 2018 110.69 111.47 109.91 111.40 902,005 +0.53(+0.48%)
Jan 05, 2018 110.26 111.38 109.73 110.87 812,585 +1.01(+0.92%)
Jan 04, 2018 111.39 111.57 109.83 109.86 729,114 -1.45(-1.30%)
Jan 03, 2018 110.16 111.46 109.24 111.31 567,678 +0.33(+0.30%)
Jan 02, 2018 111.14 111.66 110.59 110.98 620,628 -0.17(-0.15%)
Dec 29, 2017 111.15 111.15 111.15 0 -1.14(-1.02%)
Dec 28, 2017 111.33 112.41 111.22 112.29 288,417 +1.19(+1.07%)
Dec 27, 2017 111.05 111.97 110.81 111.10 463,385 +0.28(+0.25%)
Dec 26, 2017 111.11 111.75 110.53 110.82 212,182 -0.09(-0.08%)
Dec 22, 2017 110.58 111.85 110.58 110.91 286,013 +0.20(+0.18%)
Dec 21, 2017 111.03 111.35 110.57 110.71 430,595 -0.08(-0.07%)
Dec 20, 2017 110.70 111.07 110.13 110.79 431,069 +0.09(+0.08%)
Dec 19, 2017 111.04 111.77 109.45 110.70 623,845 -0.08(-0.07%)
Dec 18, 2017 112.21 112.28 110.39 110.78 751,620 -1.09(-0.97%)
Dec 15, 2017 110.04 112.05 109.98 111.87 883,273 +2.10(+1.91%)
Dec 14, 2017 112.32 112.89 109.64 109.77 739,693 -2.65(-2.36%)
Dec 13, 2017 111.80 114.09 111.80 112.42 1,017,876 +0.97(+0.87%)
Dec 12, 2017 111.45 111.71 110.32 111.45 454,001 +0.27(+0.24%)
Dec 11, 2017 112.06 112.10 110.51 111.18 378,206 -0.80(-0.71%)
Dec 08, 2017 112.01 112.72 111.80 111.98 491,643 +0.02(+0.02%)
Dec 07, 2017 112.52 111.03 111.96 515,504 +0.92(+0.83%)
Dec 06, 2017 109.12 111.33 109.12 111.04 775,594 +1.78(+1.63%)
Dec 05, 2017 109.86 110.65 109.09 109.26 611,010 -0.30(-0.27%)
Dec 04, 2017 112.63 113.00 109.54 109.56 946,833 -2.85(-2.54%)
Dec 01, 2017 112.13 113.19 110.82 112.41 757,468 +0.66(+0.59%)
Nov 30, 2017 111.23 112.45 110.89 111.75 1,615,149 +0.53(+0.48%)
Nov 29, 2017 109.87 111.31 109.42 111.22 610,885 +1.69(+1.54%)
Nov 28, 2017 109.56 109.72 108.47 109.53 658,510 +0.07(+0.06%)
Nov 27, 2017 109.08 110.03 108.66 109.46 482,373 +0.59(+0.54%)
Nov 24, 2017 108.91 109.21 108.18 108.87 211,351 +0.08(+0.07%)
Nov 22, 2017 108.29 108.96 107.63 108.79 589,002 +0.39(+0.36%)
Nov 21, 2017 109.42 109.76 108.16 108.40 818,211 -0.84(-0.77%)
Nov 20, 2017 109.45 110.23 108.73 109.24 585,812 +0.21(+0.19%)
Nov 17, 2017 108.90 109.58 108.25 109.03 611,398 -0.19(-0.17%)
Nov 16, 2017 108.24 109.31 107.38 109.22 647,269 +1.33(+1.23%)
Nov 15, 2017 108.87 109.18 107.50 107.89 714,445 -1.45(-1.33%)
Nov 14, 2017 108.07 109.71 107.69 109.34 885,690 +1.10(+1.02%)
Nov 13, 2017 107.00 108.34 106.39 108.24 639,734 +0.69(+0.64%)
Nov 10, 2017 107.23 108.13 106.83 107.55 682,579 -0.14(-0.13%)
Nov 09, 2017 106.62 108.14 105.91 107.69 718,967 +0.09(+0.08%)
Nov 08, 2017 106.58 107.66 106.05 107.60 936,148 +1.13(+1.06%)
Nov 07, 2017 106.49 106.62 105.60 106.47 1,058,926 +0.29(+0.27%)
Nov 06, 2017 105.47 106.36 105.10 106.18 875,731 +0.09(+0.08%)
Nov 03, 2017 104.24 106.43 104.24 106.09 749,190 +1.42(+1.36%)
Nov 02, 2017 104.11 105.40 104.11 104.67 618,289 +0.45(+0.43%)
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.