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, 2016 91.30 91.36 89.35 89.83 877,115 -1.53(-1.67%)
Nov 29, 2016 91.09 91.87 91.09 91.36 520,549 +0.28(+0.31%)
Nov 28, 2016 91.66 92.13 91.00 91.08 629,197 -1.06(-1.15%)
Nov 25, 2016 91.89 92.45 91.60 92.14 317,563 +0.52(+0.57%)
Nov 23, 2016 91.62 91.62 91.62 0 +1.63(+1.81%)
Nov 22, 2016 89.33 90.03 88.59 89.99 637,667 +0.33(+0.37%)
Nov 21, 2016 88.35 89.83 88.35 89.66 658,576 +1.41(+1.60%)
Nov 18, 2016 89.28 89.98 87.99 88.25 1,659,820 -1.27(-1.42%)
Nov 17, 2016 88.73 89.65 88.73 89.52 579,282 +0.90(+1.02%)
Nov 16, 2016 89.22 89.60 88.45 88.62 714,988 -0.74(-0.83%)
Nov 15, 2016 88.11 89.56 88.03 89.36 608,998 +1.52(+1.73%)
Nov 14, 2016 88.03 88.80 87.52 87.84 993,091 -0.15(-0.17%)
Nov 11, 2016 88.58 89.16 87.85 87.99 666,722 -0.86(-0.97%)
Nov 10, 2016 89.34 89.98 87.53 88.85 1,091,209 +0.34(+0.38%)
Nov 09, 2016 89.52 90.00 85.76 88.51 1,723,280 -3.18(-3.47%)
Nov 08, 2016 91.03 92.06 90.20 91.69 626,249 +0.62(+0.68%)
Nov 07, 2016 90.41 91.12 89.86 91.07 626,040 +1.93(+2.17%)
Nov 04, 2016 89.68 90.27 89.10 89.14 814,531 -0.32(-0.36%)
Nov 03, 2016 89.84 90.37 89.37 89.46 535,075 +0.07(+0.08%)
Nov 02, 2016 89.71 90.43 89.16 89.39 709,325 -0.31(-0.35%)
Nov 01, 2016 91.14 91.24 89.22 89.70 1,148,214 -1.03(-1.14%)
Oct 31, 2016 90.02 91.58 88.97 90.73 1,184,811 +0.64(+0.71%)
Oct 28, 2016 89.97 91.09 89.67 90.09 772,294 +0.14(+0.16%)
Oct 27, 2016 88.33 90.73 87.78 89.95 2,571,345 -4.13(-4.39%)
Oct 26, 2016 94.78 94.78 93.39 94.08 1,340,995 -1.37(-1.44%)
Oct 25, 2016 97.47 97.69 95.34 95.45 759,508 -2.12(-2.17%)
Oct 24, 2016 97.89 98.19 97.30 97.57 696,678 +0.32(+0.33%)
Oct 21, 2016 99.43 99.43 96.77 97.25 1,585,300 -3.04(-3.03%)
Oct 20, 2016 96.87 106.69 96.63 100.29 8,170,161 +3.36(+3.47%)
Oct 19, 2016 96.38 97.01 96.14 96.93 439,937 +0.55(+0.57%)
Oct 18, 2016 96.75 97.23 96.16 96.38 630,446 +0.51(+0.53%)
Oct 17, 2016 95.76 95.93 95.24 95.87 513,192 +0.11(+0.11%)
Oct 14, 2016 96.71 96.79 95.70 95.76 693,528 -0.52(-0.54%)
Oct 13, 2016 96.51 96.68 95.85 96.28 924,100 -0.86(-0.89%)
Oct 12, 2016 97.50 97.70 97.12 97.14 501,565 -0.08(-0.08%)
Oct 11, 2016 98.63 98.74 96.59 97.22 819,896 -1.69(-1.71%)
Oct 10, 2016 99.48 100.42 98.80 98.91 1,166,207 -0.11(-0.11%)
Oct 07, 2016 98.94 99.26 98.35 99.02 643,839 +0.15(+0.15%)
Oct 06, 2016 98.99 99.12 98.44 98.87 575,008 -0.24(-0.24%)
Oct 05, 2016 99.51 99.73 99.00 99.11 770,993 -0.12(-0.12%)
Oct 04, 2016 99.36 99.92 98.88 99.23 546,970 -0.20(-0.20%)
Oct 03, 2016 99.02 99.56 98.20 99.43 520,515 -0.10(-0.10%)
Sep 30, 2016 99.12 100.07 99.07 99.53 1,151,091 +0.99(+1.00%)
Sep 29, 2016 99.41 99.49 97.85 98.54 706,349 -1.01(-1.01%)
Sep 28, 2016 98.73 99.66 98.73 99.55 534,955 +0.74(+0.75%)
Sep 27, 2016 97.88 99.00 97.62 98.81 419,826 +1.16(+1.19%)
Sep 26, 2016 97.74 98.04 97.33 97.65 381,375 -0.52(-0.53%)
Sep 23, 2016 98.31 98.78 97.96 98.17 626,520 -0.33(-0.34%)
Sep 22, 2016 98.01 98.73 97.51 98.50 547,507 +0.73(+0.75%)
Sep 21, 2016 96.23 97.98 96.23 97.77 535,866 +1.76(+1.83%)
Sep 20, 2016 96.73 96.92 95.66 96.01 412,754 -0.04(-0.04%)
Sep 19, 2016 95.93 96.91 95.43 96.05 470,374 +0.18(+0.19%)
Sep 16, 2016 96.08 96.36 95.49 95.87 1,018,620 -0.28(-0.29%)
Sep 15, 2016 94.60 96.39 94.45 96.15 515,462 +1.57(+1.66%)
Sep 14, 2016 94.59 95.16 94.05 94.58 745,913 -0.09(-0.10%)
Sep 13, 2016 95.02 95.40 94.42 94.67 649,139 -0.79(-0.83%)
Sep 12, 2016 93.05 95.72 93.00 95.46 647,857 +1.83(+1.95%)
Sep 09, 2016 96.21 96.29 93.62 93.63 587,173 -3.37(-3.47%)
Sep 08, 2016 97.15 97.48 96.91 97.00 411,594 -0.27(-0.28%)
Sep 07, 2016 96.33 97.45 96.06 97.27 562,514 +0.78(+0.81%)
Sep 06, 2016 96.63 96.95 95.89 96.49 517,743 +0.08(+0.08%)
Sep 02, 2016 95.93 96.41 96.41 96.41 699,400 +0.52(+0.54%)
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.