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, 2018 119.46 122.55 118.06 119.37 3,274,572 +7.16(+6.38%)
Oct 30, 2018 110.69 112.47 109.77 112.21 662,803 +1.74(+1.58%)
Oct 29, 2018 112.04 112.93 109.14 110.47 706,075 -0.47(-0.42%)
Oct 26, 2018 112.50 112.66 109.39 110.94 981,700 -2.61(-2.30%)
Oct 25, 2018 112.96 114.36 110.00 113.55 1,509,037 +1.15(+1.02%)
Oct 24, 2018 111.00 116.78 111.00 112.40 2,790,153 +8.07(+7.74%)
Oct 23, 2018 103.26 105.12 101.42 104.33 1,153,845 -0.14(-0.13%)
Oct 22, 2018 104.53 105.55 103.15 104.47 934,034 +0.28(+0.27%)
Oct 19, 2018 105.78 106.27 103.75 104.19 876,600 -1.66(-1.57%)
Oct 18, 2018 108.54 108.54 105.33 105.85 619,607 -2.80(-2.58%)
Oct 17, 2018 107.71 109.08 106.77 108.65 527,422 +0.64(+0.59%)
Oct 16, 2018 105.86 108.15 105.65 108.01 485,284 +3.06(+2.92%)
Oct 15, 2018 105.17 106.53 104.38 104.95 610,024 -0.34(-0.32%)
Oct 12, 2018 105.32 106.27 103.82 105.29 886,300 +1.32(+1.27%)
Oct 11, 2018 104.39 106.05 103.54 103.97 951,355 -0.66(-0.63%)
Oct 10, 2018 107.54 107.91 104.51 104.63 800,618 -3.28(-3.04%)
Oct 09, 2018 107.57 108.92 107.16 107.91 542,875 +0.25(+0.23%)
Oct 08, 2018 107.85 108.03 106.09 107.66 670,620 -0.40(-0.37%)
Oct 05, 2018 108.85 109.28 106.51 108.06 671,700 -0.59(-0.54%)
Oct 04, 2018 110.80 110.80 107.72 108.65 575,473 -2.76(-2.48%)
Oct 03, 2018 113.43 113.43 111.36 111.41 557,335 -1.71(-1.51%)
Oct 02, 2018 112.96 113.45 112.28 113.12 622,295 +0.07(+0.06%)
Oct 01, 2018 112.56 113.42 111.96 113.05 528,909 +1.12(+1.00%)
Sep 28, 2018 112.71 112.98 111.74 111.93 830,600 -0.81(-0.72%)
Sep 27, 2018 112.46 113.65 111.94 112.74 351,551 +0.45(+0.40%)
Sep 26, 2018 112.68 113.40 111.44 112.29 563,282 -0.29(-0.26%)
Sep 25, 2018 112.53 112.86 112.15 112.58 470,119 +0.04(+0.04%)
Sep 24, 2018 112.52 112.91 111.46 112.54 535,095 +0.06(+0.05%)
Sep 21, 2018 111.78 112.77 111.78 112.48 841,800 +0.80(+0.72%)
Sep 20, 2018 110.52 112.19 109.91 111.68 544,026 +1.70(+1.55%)
Sep 19, 2018 111.34 111.37 109.68 109.98 623,272 -1.41(-1.27%)
Sep 18, 2018 109.70 111.63 109.50 111.39 550,970 +1.34(+1.22%)
Sep 17, 2018 111.78 112.13 109.70 110.05 573,375 -1.69(-1.51%)
Sep 14, 2018 112.22 112.83 111.57 111.74 573,000 -0.32(-0.29%)
Sep 13, 2018 110.47 112.30 110.00 112.06 825,571 +2.33(+2.12%)
Sep 12, 2018 108.67 109.90 108.53 109.73 436,388 +0.79(+0.73%)
Sep 11, 2018 108.68 109.81 108.57 108.94 579,733 -0.27(-0.25%)
Sep 10, 2018 107.05 109.44 106.76 109.21 724,343 +2.66(+2.50%)
Sep 07, 2018 108.65 108.65 106.05 106.55 859,100 -2.50(-2.29%)
Sep 06, 2018 110.32 110.86 108.68 109.05 721,414 -1.35(-1.22%)
Sep 05, 2018 111.38 111.76 110.15 110.40 632,923 -1.10(-0.99%)
Sep 04, 2018 111.94 112.50 111.27 111.50 418,552 -0.52(-0.46%)
Aug 31, 2018 112.02 112.02 112.02 0 -0.21(-0.19%)
Aug 30, 2018 112.55 112.86 112.07 112.23 440,618 -0.52(-0.46%)
Aug 29, 2018 112.28 113.14 112.05 112.75 416,708 +0.48(+0.43%)
Aug 28, 2018 112.95 112.95 112.05 112.27 441,745 -0.31(-0.28%)
Aug 27, 2018 112.60 112.70 112.28 112.58 319,838 +0.12(+0.11%)
Aug 24, 2018 112.65 112.90 112.26 112.46 252,000 +0.17(+0.15%)
Aug 23, 2018 112.53 112.99 112.06 112.29 364,496 -0.41(-0.36%)
Aug 22, 2018 112.05 113.35 111.62 112.70 324,653 +0.35(+0.31%)
Aug 21, 2018 112.30 112.71 112.09 112.35 571,066 +0.52(+0.46%)
Aug 20, 2018 111.60 112.40 111.00 111.83 685,838 +0.62(+0.56%)
Aug 17, 2018 110.23 111.31 110.11 111.21 680,900 +0.85(+0.77%)
Aug 16, 2018 109.72 111.31 109.26 110.36 752,307 +1.04(+0.95%)
Aug 15, 2018 110.24 110.24 108.11 109.32 693,186 -1.37(-1.24%)
Aug 14, 2018 110.87 111.34 110.31 110.69 366,147 -0.06(-0.05%)
Aug 13, 2018 111.11 111.64 110.55 110.75 416,741 -0.43(-0.39%)
Aug 10, 2018 111.06 112.05 110.68 111.18 635,000 -0.20(-0.18%)
Aug 09, 2018 111.33 111.95 111.12 111.38 399,532 -0.02(-0.02%)
Aug 08, 2018 113.58 113.74 111.03 111.40 764,689 -2.25(-1.98%)
Aug 07, 2018 113.76 113.87 112.76 113.65 516,221 +0.02(+0.02%)
Aug 06, 2018 114.59 115.62 113.43 113.63 408,252 -1.14(-0.99%)
Aug 03, 2018 114.74 114.95 113.66 114.77 503,400 -0.05(-0.04%)
Aug 02, 2018 114.00 114.97 113.34 114.82 535,007 +0.35(+0.31%)
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.