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 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%)
Sep 01, 2009 42.91 43.16 41.85 41.90 1,595,626 -1.17(-2.72%)
Aug 31, 2009 41.88 43.45 41.17 43.07 2,717,520 +2.24(+5.49%)
Aug 28, 2009 40.94 41.26 40.40 40.83 814,873 -0.01(-0.02%)
Aug 27, 2009 40.89 40.94 40.21 40.84 1,159,296 +0.20(+0.49%)
Aug 26, 2009 41.31 41.31 40.50 40.64 1,379,356 -0.60(-1.45%)
Aug 25, 2009 40.78 41.53 40.74 41.24 1,776,919 +0.58(+1.43%)
Aug 24, 2009 40.43 40.86 40.29 40.66 1,677,904 +0.62(+1.55%)
Aug 21, 2009 39.74 40.15 38.87 40.04 3,617,650 +2.04(+5.37%)
Aug 20, 2009 37.50 38.04 37.36 38.00 2,039,763 +0.41(+1.09%)
Aug 19, 2009 36.95 37.85 36.77 37.59 904,974 +0.30(+0.80%)
Aug 18, 2009 36.98 37.53 36.74 37.29 1,335,647 +0.89(+2.43%)
Aug 17, 2009 36.64 36.95 36.31 36.40 1,291,418 -0.40(-1.07%)
Aug 14, 2009 37.38 37.60 36.50 36.80 819,995 -0.50(-1.34%)
Aug 13, 2009 36.75 37.47 36.45 37.30 1,095,543 +0.49(+1.33%)
Aug 12, 2009 36.25 37.06 35.89 36.81 856,339 +0.77(+2.14%)
Aug 11, 2009 36.26 36.50 35.87 36.04 863,035 -0.33(-0.91%)
Aug 10, 2009 36.14 36.47 35.88 36.37 813,469 +0.20(+0.55%)
Aug 07, 2009 35.63 36.25 35.62 36.17 870,758 +0.76(+2.15%)
Aug 06, 2009 35.64 35.79 35.28 35.41 1,777,335 +0.01(+0.03%)
Aug 05, 2009 35.81 35.90 35.21 35.40 1,252,995 -0.54(-1.50%)
Aug 04, 2009 35.86 36.46 35.68 35.94 1,781,312 -0.09(-0.25%)
Aug 03, 2009 35.59 36.25 35.28 36.03 2,006,006 +0.76(+2.15%)
Jul 31, 2009 34.55 35.46 34.53 35.27 1,824,499 +0.69(+2.00%)
Jul 30, 2009 34.45 34.91 33.37 34.58 4,748,323 -0.93(-2.62%)
Jul 29, 2009 35.97 36.26 35.19 35.51 3,314,309 -0.50(-1.39%)
Jul 28, 2009 35.65 36.24 35.51 36.01 2,162,755 +0.33(+0.92%)
Jul 27, 2009 35.60 35.77 34.93 35.68 2,643,402 +0.48(+1.36%)
Jul 24, 2009 34.70 35.21 34.30 35.20 1,090 +0.57(+1.65%)
Jul 23, 2009 33.66 35.05 33.66 34.63 2,186,776 +0.98(+2.91%)
Jul 22, 2009 33.69 33.98 33.52 33.65 882,053 -0.20(-0.59%)
Jul 21, 2009 33.24 33.96 33.00 33.85 2,343,005 +0.75(+2.27%)
Jul 20, 2009 32.98 33.18 32.74 33.10 1,634,532 +0.31(+0.95%)
Jul 17, 2009 33.31 33.31 32.56 32.79 1,561,064 -0.44(-1.32%)
Jul 16, 2009 33.05 33.36 32.75 33.23 1,555,924 +0.18(+0.54%)
Jul 15, 2009 33.00 33.32 32.79 33.05 983,626 +0.28(+0.85%)
Jul 14, 2009 32.55 32.83 32.31 32.77 1,465,445 +0.17(+0.52%)
Jul 13, 2009 31.60 32.64 31.59 32.60 2,016,959 +0.96(+3.03%)
Jul 10, 2009 31.65 31.91 31.29 31.64 1,368,900 -0.01(-0.03%)
Jul 09, 2009 32.45 32.50 31.59 31.65 1,911,800 -0.71(-2.19%)
Jul 08, 2009 32.58 32.71 32.03 32.36 2,941,915 -0.09(-0.28%)
Jul 07, 2009 33.81 34.18 32.40 32.45 2,489,961 -1.59(-4.67%)
Jul 06, 2009 33.62 34.17 33.51 34.04 2,048,282 +0.54(+1.61%)
Jul 02, 2009 32.61 34.35 32.60 33.50 3,505,333 +0.54(+1.64%)
Jul 01, 2009 35.36 35.46 32.80 32.96 6,530,320 -2.18(-6.20%)
Jun 30, 2009 35.64 35.86 35.08 35.14 2,491,655 -0.48(-1.35%)
Jun 29, 2009 35.88 35.97 35.35 35.62 743,769 -0.06(-0.17%)
Jun 26, 2009 35.50 35.79 35.01 35.68 1,188,468 +0.24(+0.68%)
Jun 25, 2009 35.37 35.86 35.23 35.44 1,839,854 +0.99(+2.87%)
Jun 24, 2009 35.26 35.35 34.03 34.45 3,978,144 -0.95(-2.68%)
Jun 23, 2009 36.01 36.01 35.17 35.40 1,891,164 -0.59(-1.64%)
Jun 22, 2009 36.95 37.00 35.95 35.99 1,388,471 -1.38(-3.69%)
Jun 19, 2009 36.94 37.80 36.92 37.37 1,761,397 +0.63(+1.71%)
Jun 18, 2009 37.08 37.19 36.48 36.74 1,789,787 -0.36(-0.97%)
Jun 17, 2009 36.18 37.39 36.02 37.10 2,119,115 +0.81(+2.23%)
Jun 16, 2009 36.11 36.41 35.95 36.29 1,311,776 +0.19(+0.53%)
Jun 15, 2009 37.72 37.72 35.89 36.10 1,681,944 -1.74(-4.60%)
Jun 12, 2009 37.51 38.16 37.09 37.84 1,247,088 +0.21(+0.56%)
Jun 11, 2009 37.31 38.03 37.21 37.63 1,615,971 +0.44(+1.18%)
Jun 10, 2009 36.91 37.59 36.85 37.19 1,551,288 +0.39(+1.06%)
Jun 09, 2009 36.24 37.00 36.11 36.80 1,332,045 +0.88(+2.45%)
Jun 08, 2009 35.92 36.24 35.54 35.92 900,249 -0.26(-0.72%)
Jun 05, 2009 36.84 37.18 36.00 36.18 2,060,600 -0.57(-1.55%)
Jun 04, 2009 37.56 37.56 36.45 36.75 1,482,400 -0.67(-1.79%)
Jun 03, 2009 38.11 38.25 37.10 37.42 1,513,144 -0.78(-2.04%)
Jun 02, 2009 37.27 38.31 37.15 38.20 1,747,502 +0.77(+2.06%)
Jun 01, 2009 37.07 37.74 36.75 37.43 2,265,399 +1.67(+4.67%)
May 29, 2009 35.01 35.76 34.95 35.76 1,737,474 +0.70(+2.00%)
May 28, 2009 35.79 36.16 34.88 35.06 2,420,021 -0.68(-1.90%)
May 27, 2009 36.05 36.22 35.68 35.74 1,063,097 -0.31(-0.86%)
May 26, 2009 35.28 36.09 34.75 36.05 959,659 +0.65(+1.84%)
May 22, 2009 35.20 35.80 34.98 35.40 1,361,044 +0.20(+0.57%)
May 21, 2009 35.53 35.72 34.90 35.20 2,204,804 -0.60(-1.68%)
May 20, 2009 35.20 35.99 35.10 35.80 1,808,803 +0.72(+2.05%)
May 19, 2009 35.29 35.42 34.90 35.08 1,196,106 -0.15(-0.43%)
May 18, 2009 35.06 35.26 34.01 35.23 2,301,168 +0.22(+0.63%)
May 15, 2009 33.31 35.08 32.94 35.01 2,717,175 +1.30(+3.86%)
May 14, 2009 34.22 34.45 33.56 33.71 1,429,204 -0.44(-1.29%)
May 13, 2009 34.75 35.05 34.05 34.15 1,004,940 -1.02(-2.90%)
May 12, 2009 35.20 35.34 34.51 35.17 1,000,402 +0.01(+0.03%)
May 11, 2009 35.38 35.72 34.70 35.16 1,379,408 -0.67(-1.87%)
May 08, 2009 35.09 36.01 35.09 35.83 1,052,815 +0.84(+2.40%)
May 07, 2009 34.61 35.36 34.15 34.99 1,814,122 +0.69(+2.01%)
May 06, 2009 34.41 34.59 33.25 34.30 1,583,418 -0.05(-0.15%)
May 05, 2009 33.77 34.47 33.25 34.35 1,365,836 +0.77(+2.29%)
May 04, 2009 33.45 34.24 32.93 33.58 1,724,918 +0.30(+0.90%)
May 01, 2009 33.58 33.71 32.56 33.28 1,479,129 -0.09(-0.27%)
Apr 30, 2009 34.69 36.34 32.63 33.37 5,920,705 -2.72(-7.54%)
Apr 29, 2009 35.18 36.09 34.42 36.09 2,102,674 +1.17(+3.35%)
Apr 28, 2009 34.10 35.37 33.80 34.92 1,712,289 +0.76(+2.22%)
Apr 27, 2009 33.53 34.60 33.37 34.16 1,427,429 +0.24(+0.71%)
Apr 24, 2009 33.42 34.04 32.86 33.92 1,366,721 +0.97(+2.94%)
Apr 23, 2009 32.86 33.68 32.24 32.95 1,714,347 -0.78(-2.31%)
Apr 22, 2009 32.92 34.32 32.50 33.73 1,310,210 +0.59(+1.78%)
Apr 21, 2009 33.34 33.65 32.87 33.14 1,195,812 -0.55(-1.63%)
Apr 20, 2009 34.46 34.70 33.51 33.69 1,857,401 -1.14(-3.27%)
Apr 17, 2009 34.24 34.86 33.36 34.83 2,037,770 +0.78(+2.29%)
Apr 16, 2009 33.64 34.27 33.50 34.05 1,296,423 +0.73(+2.19%)
Apr 15, 2009 32.88 33.63 32.68 33.32 1,754,299 +0.24(+0.73%)
Apr 14, 2009 32.92 33.40 32.73 33.08 1,069,321 -0.11(-0.33%)
Apr 13, 2009 33.21 33.46 32.35 33.19 1,621,965 -0.19(-0.57%)
Apr 09, 2009 32.13 33.73 31.93 33.38 2,900,259 +2.00(+6.37%)
Apr 08, 2009 30.76 31.52 30.51 31.38 1,640,972 +0.78(+2.55%)
Apr 07, 2009 30.12 30.98 29.88 30.60 1,448,024 +0.29(+0.96%)
Apr 06, 2009 29.56 30.41 29.56 30.31 2,183,557 +0.54(+1.81%)
Apr 03, 2009 30.56 30.65 29.53 29.77 1,511,578 -0.79(-2.59%)
Apr 02, 2009 30.80 31.00 30.46 30.56 1,770,736 +0.22(+0.73%)
Apr 01, 2009 29.89 30.67 29.63 30.34 2,034,938 -0.10(-0.33%)
Mar 31, 2009 30.17 31.01 30.12 30.44 1,251,502 +0.22(+0.73%)
Mar 30, 2009 30.67 30.69 29.93 30.22 1,061,389 -0.65(-2.11%)
Mar 26, 2009 29.49 31.01 29.24 30.87 1,728,578 +1.54(+5.25%)
Mar 25, 2009 29.65 30.10 28.75 29.33 1,933,365 -0.07(-0.24%)
Mar 24, 2009 29.69 30.00 29.33 29.40 1,367,149 -0.59(-1.97%)
Mar 23, 2009 29.37 29.99 29.33 29.99 1,163,838 +1.21(+4.20%)
Mar 20, 2009 29.83 29.85 28.75 28.78 1,498,852 -0.94(-3.16%)
Mar 19, 2009 31.22 31.25 29.48 29.72 1,461,525 -1.01(-3.28%)
Mar 18, 2009 30.99 31.22 30.08 30.73 1,953,152 -0.45(-1.45%)
Mar 17, 2009 30.88 31.18 30.46 31.18 1,306,061 +0.38(+1.23%)
Mar 16, 2009 31.46 32.10 30.75 30.80 1,411,281 -0.50(-1.60%)
Mar 13, 2009 29.56 31.49 29.56 31.30 0 +1.73(+5.85%)
Mar 12, 2009 28.52 29.62 28.23 29.57 1,987,363 +0.99(+3.46%)
Mar 11, 2009 29.75 29.75 28.58 28.58 1,397,801 -0.32(-1.11%)
Mar 10, 2009 27.45 28.93 27.39 28.90 1,976,216 +1.45(+5.28%)
Mar 09, 2009 27.39 28.30 27.21 27.45 1,321,378 -0.28(-1.01%)
Mar 06, 2009 27.89 28.51 27.10 27.73 0 -0.10(-0.36%)
Mar 05, 2009 28.76 28.76 27.59 27.83 2,550,937 -1.46(-4.98%)
Mar 04, 2009 29.22 29.66 28.79 29.29 1,922,363 +0.17(+0.58%)
Mar 02, 2009 29.88 30.27 29.08 29.12 2,840,213 -1.39(-4.56%)
Feb 27, 2009 31.19 31.19 30.41 30.51 0 -0.72(-2.31%)
Feb 26, 2009 33.18 33.18 31.16 31.23 2,183,857 -1.59(-4.84%)
Feb 25, 2009 33.42 33.49 32.66 32.82 1,500,196 -0.75(-2.23%)
Feb 24, 2009 33.51 33.91 32.56 33.57 2,124,248 +0.24(+0.72%)
Feb 23, 2009 34.64 34.79 33.28 33.33 1,544,070 -1.24(-3.59%)
Feb 20, 2009 34.58 35.01 34.20 34.57 2,278,618 -0.56(-1.59%)
Feb 19, 2009 36.57 36.69 34.97 35.13 1,529,640 -0.62(-1.73%)
Feb 18, 2009 36.46 36.46 35.43 35.75 1,499,769 -0.49(-1.35%)
Feb 17, 2009 36.71 39.77 36.15 36.24 1,654,207 -0.93(-2.50%)
Feb 13, 2009 37.94 37.94 36.99 37.17 1,200,624 -0.45(-1.20%)
Feb 12, 2009 36.85 37.62 36.07 37.62 1,498,573 -0.03(-0.08%)
Feb 11, 2009 38.27 38.66 37.18 37.65 1,149,253 +0.14(+0.37%)
Feb 10, 2009 38.35 38.80 37.35 37.51 2,785,805 -1.14(-2.95%)
Feb 09, 2009 38.73 39.00 37.90 38.65 2,117,358 -0.24(-0.62%)
Feb 06, 2009 38.09 38.99 37.90 38.89 2,673,208 +1.00(+2.64%)
Feb 05, 2009 37.06 38.07 36.65 37.89 2,462,944 +0.77(+2.07%)
Feb 04, 2009 37.14 38.28 36.68 37.12 2,128,916 +0.44(+1.20%)
Feb 03, 2009 36.51 37.06 36.03 36.68 2,855,811 +0.52(+1.44%)
Feb 02, 2009 36.73 37.84 36.13 36.16 2,354,481 -0.97(-2.61%)
Jan 30, 2009 35.93 37.87 35.79 37.13 0 +1.38(+3.86%)
Jan 29, 2009 35.75 36.06 34.84 35.75 2,721,350 -0.02(-0.06%)
Jan 28, 2009 35.73 36.14 35.15 35.77 3,127,983 +0.57(+1.62%)
Jan 27, 2009 33.57 35.41 33.39 35.20 2,592,435 +1.80(+5.39%)
Jan 26, 2009 33.49 33.92 33.08 33.40 2,048,016 +0.24(+0.72%)
Jan 23, 2009 34.23 34.23 32.57 33.16 2,730,920 -1.34(-3.88%)
Jan 22, 2009 34.25 34.72 33.06 34.50 3,474,717 -0.05(-0.14%)
Jan 21, 2009 34.17 34.80 33.68 34.55 2,503,076 +0.53(+1.56%)
Jan 20, 2009 35.58 36.14 33.45 34.02 3,008,553 -1.61(-4.52%)
Jan 16, 2009 35.61 37.27 34.68 35.63 0 +0.36(+1.02%)
Jan 15, 2009 35.50 35.78 33.71 35.27 3,303,812 -0.35(-0.98%)
Jan 14, 2009 36.22 36.77 35.41 35.62 2,866,181 -1.34(-3.63%)
Jan 13, 2009 37.50 37.88 36.36 36.96 5,254,767 +2.90(+8.51%)
Jan 12, 2009 32.29 34.18 32.01 34.06 2,795,191 +1.77(+5.48%)
Jan 09, 2009 32.53 32.89 31.94 32.29 1,367,091 -0.13(-0.40%)
Jan 08, 2009 33.33 33.33 30.04 32.42 6,739,981 -1.62(-4.76%)
Jan 07, 2009 33.52 34.44 33.10 34.04 2,040,518 +0.36(+1.07%)
Jan 06, 2009 34.48 34.85 33.44 33.68 1,964,187 -0.66(-1.92%)
Jan 05, 2009 35.29 35.50 34.00 34.34 2,147,122 -1.94(-5.35%)
Jan 02, 2009 35.14 36.39 34.53 36.28 0 +1.24(+3.54%)
Jan 01, 2009 34.63 35.19 34.52 35.04 0 +0.00(+0.00%)
Dec 31, 2008 34.63 35.19 34.52 35.04 874,408 +0.29(+0.83%)
Dec 30, 2008 33.69 34.75 33.69 34.75 942,389 +0.93(+2.75%)
Dec 29, 2008 33.88 33.93 33.14 33.82 930,095 -0.18(-0.53%)
Dec 26, 2008 33.94 34.39 33.81 34.00 663,750 +0.01(+0.03%)
Dec 24, 2008 34.07 34.31 33.42 33.99 565,597 -0.08(-0.23%)
Dec 23, 2008 34.33 35.07 33.93 34.07 1,206,416 -0.18(-0.53%)
Dec 22, 2008 34.60 35.82 33.74 34.25 2,385,322 -0.35(-1.01%)
Dec 19, 2008 35.29 36.20 34.32 34.60 2,693,036 -0.90(-2.54%)
Dec 18, 2008 35.72 36.86 35.24 35.50 2,181,408 +0.04(+0.11%)
Dec 17, 2008 35.42 36.10 34.77 35.46 3,241,229 -0.37(-1.03%)
Dec 16, 2008 36.14 36.73 34.94 35.83 2,399,432 +0.07(+0.20%)
Dec 15, 2008 37.22 37.22 35.03 35.76 1,586,048 -0.74(-2.03%)
Dec 12, 2008 37.59 37.89 36.05 36.50 1,810,312 -1.99(-5.17%)
Dec 11, 2008 37.90 39.66 37.77 38.49 920,359 +0.26(+0.68%)
Dec 10, 2008 38.07 39.16 37.77 38.23 1,287,791 +0.49(+1.30%)
Dec 09, 2008 38.01 38.80 37.29 37.74 1,388,447 -0.62(-1.62%)
Dec 08, 2008 40.06 41.56 38.09 38.36 1,871,536 -0.99(-2.52%)
Dec 05, 2008 36.90 39.53 35.94 39.35 1,538,041 +2.00(+5.35%)
Dec 04, 2008 37.96 38.92 36.56 37.35 1,567,007 -0.97(-2.53%)
Dec 03, 2008 37.35 38.40 36.61 38.32 1,628,138 +0.63(+1.67%)
Dec 02, 2008 37.61 38.44 36.87 37.69 1,780,828 +0.57(+1.54%)
Dec 01, 2008 39.37 39.91 37.00 37.12 1,646,587 -3.24(-8.03%)
Nov 28, 2008 39.60 40.36 39.02 40.36 597,071 +0.47(+1.18%)
Nov 26, 2008 37.84 39.89 37.09 39.89 1,742,872 +1.76(+4.62%)
Nov 25, 2008 37.96 38.72 36.73 38.13 2,288,241 +0.86(+2.31%)
Nov 24, 2008 34.95 37.97 34.95 37.27 2,827,091 +2.21(+6.30%)
Nov 21, 2008 34.75 35.06 33.12 35.06 2,472,920 +0.85(+2.48%)
Nov 20, 2008 36.93 37.50 33.77 34.21 3,367,362 -2.06(-5.68%)
Nov 19, 2008 39.29 40.47 36.18 36.27 2,074,491 -3.30(-8.34%)
Nov 18, 2008 39.30 40.75 38.70 39.57 1,919,998 +0.04(+0.10%)
Nov 17, 2008 40.60 40.96 39.51 39.53 1,462,777 -1.16(-2.85%)
Nov 14, 2008 42.01 42.84 40.59 40.69 1,402,693 -2.01(-4.71%)
Nov 13, 2008 40.61 42.70 38.58 42.70 1,940,191 +2.35(+5.82%)
Nov 12, 2008 42.60 42.93 40.23 40.35 1,261,747 -2.30(-5.39%)
Nov 11, 2008 42.79 43.55 41.74 42.65 1,217,050 -0.71(-1.64%)
Nov 10, 2008 43.53 44.51 42.80 43.36 1,082,062 +0.16(+0.37%)
Nov 07, 2008 42.19 43.46 42.12 43.20 1,513,381 +1.09(+2.59%)
Nov 06, 2008 42.69 43.36 41.46 42.11 1,472,235 -0.91(-2.12%)
Nov 05, 2008 45.10 45.46 42.83 43.02 1,486,761 -2.12(-4.70%)
Nov 04, 2008 45.60 46.76 44.90 45.14 1,516,030 +0.33(+0.74%)
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.