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 (%)
Sep 30, 2004 34.45 35.00 34.24 34.57 772,100 +0.05(+0.14%)
Sep 29, 2004 33.50 34.58 33.35 34.52 698,800 +0.95(+2.83%)
Sep 28, 2004 33.60 33.99 33.07 33.57 673,300 -0.08(-0.24%)
Sep 27, 2004 34.65 34.75 33.62 33.65 596,200 -0.92(-2.66%)
Sep 24, 2004 33.90 35.00 33.85 34.57 1,185,300 +0.47(+1.38%)
Sep 23, 2004 33.93 34.49 33.51 34.10 975,300 +0.32(+0.95%)
Sep 22, 2004 34.60 34.96 33.60 33.78 1,369,400 -1.35(-3.84%)
Sep 21, 2004 35.30 35.50 34.71 35.13 854,800 -0.07(-0.20%)
Sep 20, 2004 35.50 35.58 35.07 35.20 566,900 -0.40(-1.12%)
Sep 17, 2004 35.52 35.82 35.19 35.60 819,400 +0.09(+0.25%)
Sep 16, 2004 35.44 35.80 35.06 35.51 630,000 +0.17(+0.48%)
Sep 15, 2004 35.30 35.77 35.21 35.34 884,300 -0.19(-0.53%)
Sep 14, 2004 35.70 35.85 35.22 35.53 1,159,600 -0.21(-0.59%)
Sep 13, 2004 36.10 36.10 35.36 35.74 577,600 -0.11(-0.31%)
Sep 10, 2004 35.30 35.94 35.21 35.85 916,500 +0.58(+1.64%)
Sep 09, 2004 34.75 35.40 34.75 35.27 1,265,700 +0.54(+1.55%)
Sep 08, 2004 35.00 35.00 34.28 34.73 895,600 -0.32(-0.91%)
Sep 07, 2004 35.00 35.28 34.47 35.05 1,013,600 +0.63(+1.83%)
Sep 03, 2004 34.00 34.93 34.00 34.42 993,600 +0.22(+0.64%)
Sep 02, 2004 33.80 34.36 33.60 34.20 980,400 +0.50(+1.48%)
Sep 01, 2004 32.90 33.71 32.90 33.70 995,000 +0.55(+1.66%)
Aug 31, 2004 32.40 33.24 32.34 33.15 1,579,700 +0.66(+2.03%)
Aug 30, 2004 33.00 33.09 32.41 32.49 490,500 -0.61(-1.84%)
Aug 27, 2004 32.98 33.29 32.85 33.10 661,700 +0.30(+0.91%)
Aug 26, 2004 33.26 33.35 32.56 32.80 1,018,300 -0.46(-1.38%)
Aug 25, 2004 32.45 33.26 32.45 33.26 938,600 +0.86(+2.65%)
Aug 24, 2004 32.95 33.24 32.30 32.40 838,700 -0.58(-1.76%)
Aug 23, 2004 33.42 33.48 32.83 32.98 746,900 -0.44(-1.32%)
Aug 20, 2004 33.12 33.42 32.91 33.42 659,600 +0.30(+0.91%)
Aug 19, 2004 33.40 33.40 32.79 33.12 870,900 -0.38(-1.13%)
Aug 18, 2004 32.52 33.50 32.27 33.50 931,800 +0.98(+3.01%)
Aug 17, 2004 32.60 32.73 32.40 32.52 1,076,300 +0.02(+0.06%)
Aug 16, 2004 32.05 32.95 31.90 32.50 1,342,800 +0.38(+1.18%)
Aug 13, 2004 33.02 33.15 32.00 32.12 725,000 +0.10(+0.31%)
Aug 12, 2004 32.50 32.52 31.95 32.02 1,079,100 -0.56(-1.72%)
Aug 11, 2004 32.00 32.99 31.54 32.58 1,495,100 +0.52(+1.62%)
Aug 10, 2004 32.25 32.25 31.35 32.06 2,058,900 +0.63(+2.00%)
Aug 09, 2004 31.38 32.01 31.29 31.43 1,028,500 +0.05(+0.16%)
Aug 06, 2004 32.35 32.35 30.80 31.38 1,562,300 -0.97(-3.00%)
Aug 05, 2004 33.10 33.10 32.16 32.35 1,368,600 -0.73(-2.21%)
Aug 04, 2004 33.25 33.40 32.70 33.08 1,096,800 -0.26(-0.78%)
Aug 03, 2004 34.16 34.16 33.25 33.34 1,676,600 -0.92(-2.69%)
Aug 02, 2004 34.50 34.50 33.53 34.26 1,250,100 -0.25(-0.71%)
Jul 30, 2004 32.40 34.69 32.40 34.51 2,673,400 +2.58(+8.06%)
Jul 29, 2004 31.85 32.01 30.25 31.93 1,681,500 -0.09(-0.30%)
Jul 28, 2004 33.50 33.52 29.62 32.02 3,520,400 -1.60(-4.76%)
Jul 27, 2004 32.63 33.75 32.63 33.62 725,400 +1.08(+3.30%)
Jul 26, 2004 33.58 33.94 32.19 32.55 1,088,300 -1.12(-3.34%)
Jul 23, 2004 34.12 34.15 33.45 33.67 490,800 -0.40(-1.16%)
Jul 22, 2004 33.67 34.48 33.32 34.07 861,800 +0.49(+1.47%)
Jul 21, 2004 34.58 34.75 33.58 33.58 843,100 -0.50(-1.48%)
Jul 20, 2004 33.53 34.20 33.25 34.08 1,086,000 +0.82(+2.47%)
Jul 19, 2004 33.15 33.55 32.92 33.26 732,000 +0.11(+0.33%)
Jul 16, 2004 33.28 33.69 32.40 33.15 1,459,500 -0.13(-0.39%)
Jul 15, 2004 34.10 34.88 33.25 33.28 2,736,100 -0.28(-0.83%)
Jul 14, 2004 36.75 36.75 33.13 33.56 6,658,000 -4.13(-10.97%)
Jul 13, 2004 37.88 37.99 37.60 37.70 418,000 -0.24(-0.63%)
Jul 12, 2004 38.62 38.87 37.38 37.94 705,700 -0.68(-1.77%)
Jul 09, 2004 38.89 38.95 36.17 38.62 1,809,000 -0.27(-0.69%)
Jul 08, 2004 39.62 39.98 38.77 38.89 586,600 -0.85(-2.15%)
Jul 07, 2004 39.65 40.12 39.52 39.74 399,900 +0.03(+0.09%)
Jul 06, 2004 40.12 40.38 39.45 39.71 540,500 -0.29(-0.72%)
Jul 02, 2004 39.90 40.15 39.77 40.00 353,000 -0.02(-0.05%)
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.