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 (%)
Jul 31, 2012 54.79 55.02 54.45 54.58 996,709 -0.29(-0.53%)
Jul 30, 2012 55.51 55.58 54.39 54.87 873,759 -0.69(-1.24%)
Jul 27, 2012 54.16 55.75 54.07 55.56 1,474,393 +1.83(+3.41%)
Jul 26, 2012 55.00 55.00 52.90 53.73 6,532,107 -3.58(-6.25%)
Jul 25, 2012 55.94 57.77 55.94 57.31 1,827,550 +1.65(+2.96%)
Jul 24, 2012 56.72 56.85 55.25 55.66 1,302,548 -1.13(-1.99%)
Jul 23, 2012 56.28 57.05 55.81 56.79 915,459 -0.29(-0.51%)
Jul 20, 2012 58.92 59.00 56.67 57.08 1,591,147 -2.35(-3.95%)
Jul 19, 2012 59.98 60.42 59.23 59.43 690,015 -0.43(-0.72%)
Jul 18, 2012 58.73 59.89 58.51 59.86 927,716 +0.83(+1.41%)
Jul 17, 2012 58.29 59.05 58.22 59.03 739,430 +0.99(+1.71%)
Jul 16, 2012 57.82 58.42 57.68 58.04 805,256 +0.20(+0.35%)
Jul 13, 2012 57.84 58.65 57.53 57.84 1,112,764 +0.10(+0.17%)
Jul 12, 2012 57.09 57.99 57.09 57.74 726,450 -0.14(-0.24%)
Jul 11, 2012 57.72 58.06 57.53 57.88 909,009 +0.23(+0.40%)
Jul 10, 2012 58.13 58.18 57.32 57.65 1,459,234 -0.29(-0.50%)
Jul 09, 2012 58.44 58.50 57.00 57.94 2,979,910 -1.99(-3.32%)
Jul 06, 2012 60.63 60.92 59.73 59.93 924,922 -1.37(-2.23%)
Jul 05, 2012 61.50 61.54 61.23 61.30 964,164 -0.20(-0.33%)
Jul 03, 2012 60.69 61.55 60.36 61.50 441,185 +0.85(+1.40%)
Jul 02, 2012 60.71 61.03 59.31 60.65 1,223,438 -0.12(-0.20%)
Jun 29, 2012 60.11 61.11 60.01 60.77 927,772 +1.77(+3.00%)
Jun 28, 2012 59.53 59.93 57.93 59.00 1,378,189 -0.85(-1.42%)
Jun 27, 2012 59.28 60.30 58.82 59.85 975,161 +1.16(+1.98%)
Jun 26, 2012 58.23 58.95 57.96 58.69 1,058,617 +0.63(+1.09%)
Jun 25, 2012 58.80 58.95 57.68 58.06 1,014,402 -1.27(-2.14%)
Jun 22, 2012 59.23 59.55 58.64 59.33 1,208,587 +0.24(+0.41%)
Jun 21, 2012 61.18 61.44 59.08 59.09 760,163 -1.95(-3.19%)
Jun 20, 2012 61.53 61.81 60.34 61.04 907,596 -0.24(-0.39%)
Jun 19, 2012 61.19 61.36 60.29 61.28 1,243,823 +0.82(+1.36%)
Jun 18, 2012 59.98 60.50 59.83 60.46 845,664 +0.08(+0.13%)
Jun 15, 2012 59.68 60.42 59.44 60.38 1,170,318 +0.99(+1.67%)
Jun 14, 2012 59.33 59.99 58.92 59.39 783,029 +0.28(+0.47%)
Jun 13, 2012 59.53 60.09 58.92 59.11 710,903 -0.54(-0.91%)
Jun 12, 2012 59.72 59.73 58.70 59.65 892,865 +0.32(+0.54%)
Jun 11, 2012 59.84 60.16 59.30 59.33 1,150,130 -0.14(-0.24%)
Jun 08, 2012 58.69 59.47 58.44 59.47 659,082 +0.26(+0.44%)
Jun 07, 2012 59.94 60.09 59.07 59.21 1,174,868 -0.32(-0.54%)
Jun 06, 2012 58.06 59.53 57.83 59.53 1,501,239 +1.62(+2.80%)
Jun 05, 2012 57.11 57.99 57.00 57.91 1,131,551 +0.43(+0.75%)
Jun 04, 2012 57.68 57.68 56.61 57.48 1,223,324 -0.09(-0.16%)
Jun 01, 2012 57.43 58.35 57.43 57.57 2,246,109 -1.09(-1.86%)
May 31, 2012 59.47 59.68 58.26 58.66 1,709,610 -1.23(-2.05%)
May 30, 2012 60.47 60.53 59.52 59.89 1,437,952 -1.05(-1.72%)
May 29, 2012 61.93 61.96 60.76 60.94 1,404,342 -0.42(-0.68%)
May 25, 2012 60.82 61.94 60.82 61.36 1,324,041 +0.21(+0.34%)
May 24, 2012 61.25 61.53 60.52 61.15 2,172,408 +0.06(+0.10%)
May 23, 2012 61.81 61.96 60.31 61.09 1,826,130 -1.21(-1.94%)
May 22, 2012 63.00 63.65 61.82 62.30 1,166,669 -0.52(-0.83%)
May 21, 2012 61.69 62.97 61.28 62.82 1,073,201 +1.53(+2.50%)
May 18, 2012 62.85 63.07 61.00 61.29 989,277 -1.09(-1.75%)
May 17, 2012 63.59 64.00 62.27 62.38 1,108,909 -1.08(-1.70%)
May 16, 2012 63.88 64.03 63.28 63.46 985,417 -0.30(-0.47%)
May 15, 2012 63.81 64.39 63.55 63.76 882,294 -0.11(-0.17%)
May 14, 2012 63.85 64.13 63.22 63.87 1,024,475 -0.71(-1.10%)
May 11, 2012 63.82 64.68 63.68 64.58 1,025,835 +0.47(+0.73%)
May 10, 2012 64.09 64.92 64.08 64.11 988,964 +0.41(+0.64%)
May 09, 2012 62.78 63.96 62.58 63.70 1,038,111 +0.23(+0.36%)
May 08, 2012 63.01 63.65 62.75 63.47 1,134,605 -0.09(-0.14%)
May 07, 2012 63.12 64.01 63.00 63.56 641,918 +0.21(+0.33%)
May 04, 2012 64.40 64.46 63.23 63.35 977,531 -1.11(-1.72%)
May 03, 2012 65.14 65.36 64.37 64.46 1,478,114 -0.76(-1.17%)
May 02, 2012 64.69 65.48 64.36 65.22 1,610,039 +0.65(+1.01%)
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.