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, 2003 32.98 33.84 31.45 31.97 1,938,000 -0.86(-2.60%)
Oct 30, 2003 32.78 33.50 32.78 32.83 1,001,300 +0.23(+0.69%)
Oct 29, 2003 31.12 32.60 31.11 32.60 2,153,900 +1.84(+5.98%)
Oct 28, 2003 30.55 30.84 30.14 30.76 523,100 +0.39(+1.28%)
Oct 27, 2003 30.95 31.00 30.30 30.37 461,700 -0.50(-1.62%)
Oct 24, 2003 31.12 31.12 30.25 30.87 510,000 +0.56(+1.85%)
Oct 23, 2003 30.00 30.41 29.96 30.31 457,700 +0.31(+1.03%)
Oct 22, 2003 30.31 30.70 29.75 30.00 510,800 -0.31(-1.02%)
Oct 21, 2003 30.38 30.38 30.07 30.31 720,300 -0.07(-0.21%)
Oct 20, 2003 29.07 30.45 29.07 30.38 1,594,000 +1.46(+5.07%)
Oct 17, 2003 29.00 29.12 28.70 28.91 466,200 -0.05(-0.17%)
Oct 16, 2003 28.25 28.98 28.25 28.96 536,800 +0.71(+2.53%)
Oct 15, 2003 28.25 28.41 28.15 28.25 367,100 -0.04(-0.14%)
Oct 14, 2003 28.30 28.36 27.75 28.29 1,422,700 -0.06(-0.21%)
Oct 13, 2003 28.57 28.57 28.30 28.34 313,000 -0.23(-0.80%)
Oct 10, 2003 28.50 28.75 28.50 28.57 404,900 +0.07(+0.26%)
Oct 09, 2003 28.60 28.73 28.38 28.50 793,800 -0.01(-0.04%)
Oct 08, 2003 28.66 28.66 28.43 28.51 560,800 -0.14(-0.51%)
Oct 07, 2003 28.99 29.00 28.57 28.66 813,200 -0.33(-1.16%)
Oct 06, 2003 29.43 29.40 28.91 28.99 564,100 -0.45(-1.51%)
Oct 03, 2003 29.70 29.70 29.32 29.43 613,100 -0.08(-0.27%)
Oct 02, 2003 29.14 29.60 29.09 29.52 569,300 +0.36(+1.23%)
Oct 01, 2003 28.74 29.20 28.50 29.16 435,600 +0.42(+1.44%)
Sep 30, 2003 28.29 29.05 28.23 28.74 427,800 +0.45(+1.59%)
Sep 29, 2003 28.34 28.34 28.05 28.29 348,700 -0.04(-0.12%)
Sep 26, 2003 28.93 28.93 28.28 28.32 471,900 -0.61(-2.11%)
Sep 25, 2003 28.73 29.23 28.59 28.93 488,100 +0.33(+1.17%)
Sep 24, 2003 29.45 29.45 28.62 28.60 593,100 -0.77(-2.64%)
Sep 23, 2003 29.60 29.63 29.11 29.38 316,900 -0.23(-0.76%)
Sep 22, 2003 29.50 29.68 29.16 29.60 505,400 +0.02(+0.07%)
Sep 19, 2003 29.50 29.61 29.32 29.58 867,800 +0.07(+0.25%)
Sep 18, 2003 28.73 30.00 28.61 29.50 1,507,800 +1.13(+4.00%)
Sep 17, 2003 27.68 28.48 27.68 28.37 817,500 +0.76(+2.75%)
Sep 16, 2003 27.57 27.82 27.50 27.61 728,700 +0.05(+0.20%)
Sep 15, 2003 27.61 27.71 27.27 27.55 761,000 -0.04(-0.14%)
Sep 12, 2003 27.45 27.77 27.39 27.59 877,800 +0.15(+0.56%)
Sep 11, 2003 27.75 27.75 27.32 27.44 700,400 -0.34(-1.22%)
Sep 10, 2003 27.77 28.04 27.71 27.78 334,800 +0.01(+0.02%)
Sep 09, 2003 27.88 28.00 27.77 27.77 530,400 -0.05(-0.18%)
Sep 08, 2003 27.81 28.30 27.62 27.82 489,800 +0.02(+0.07%)
Sep 05, 2003 27.35 27.91 27.30 27.80 753,500 -0.18(-0.66%)
Sep 04, 2003 28.35 28.38 27.85 27.99 755,800 -0.40(-1.41%)
Sep 03, 2003 28.55 28.69 28.29 28.39 542,700 -0.03(-0.11%)
Sep 02, 2003 27.92 28.50 27.92 28.42 456,200 +0.51(+1.83%)
Aug 29, 2003 27.88 27.95 27.80 27.91 341,200 +0.04(+0.14%)
Aug 28, 2003 27.90 28.18 27.40 27.87 945,800 -0.10(-0.36%)
Aug 27, 2003 28.65 28.65 27.75 27.97 1,061,500 -0.71(-2.46%)
Aug 26, 2003 28.28 28.68 28.16 28.68 513,600 +0.39(+1.40%)
Aug 25, 2003 28.30 28.34 28.16 28.28 256,300 -0.06(-0.23%)
Aug 22, 2003 28.98 28.98 28.34 28.34 688,700 -0.51(-1.75%)
Aug 21, 2003 29.04 29.05 28.75 28.85 558,800 -0.17(-0.59%)
Aug 20, 2003 29.10 29.45 29.00 29.02 790,500 -0.16(-0.53%)
Aug 19, 2003 28.88 29.18 28.80 29.18 697,100 +0.34(+1.16%)
Aug 18, 2003 28.77 28.88 28.38 28.84 552,600 +0.32(+1.12%)
Aug 15, 2003 28.52 28.60 28.43 28.52 143,400 -0.06(-0.21%)
Aug 14, 2003 28.54 28.89 28.35 28.58 589,100 +0.04(+0.16%)
Aug 13, 2003 28.62 28.68 28.20 28.54 480,200 -0.02(-0.09%)
Aug 12, 2003 28.23 28.57 28.23 28.56 573,000 +0.46(+1.64%)
Aug 11, 2003 28.95 29.00 27.62 28.10 1,604,900 -0.75(-2.60%)
Aug 08, 2003 28.45 28.99 28.25 28.85 1,034,900 +0.38(+1.32%)
Aug 07, 2003 29.98 29.98 26.88 28.48 5,213,400 -1.50(-5.00%)
Aug 06, 2003 30.18 30.35 29.86 29.98 613,700 -0.18(-0.60%)
Aug 05, 2003 30.48 30.52 30.15 30.16 658,100 -0.32(-1.07%)
Aug 04, 2003 30.70 30.70 30.12 30.48 355,700 -0.27(-0.89%)
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.