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 (%)
Apr 29, 2005 33.10 33.79 32.64 33.74 1,892,700 +1.11(+3.40%)
Apr 28, 2005 33.45 33.50 31.65 32.63 3,312,800 -1.07(-3.18%)
Apr 27, 2005 33.51 34.00 33.12 33.70 1,882,500 +0.20(+0.60%)
Apr 26, 2005 33.50 33.91 33.40 33.50 1,499,500 +0.06(+0.18%)
Apr 25, 2005 34.15 34.24 33.12 33.44 1,685,600 +0.29(+0.87%)
Apr 22, 2005 33.50 33.52 32.81 33.15 885,700 -0.33(-0.99%)
Apr 21, 2005 33.83 33.86 33.44 33.48 876,900 -0.06(-0.18%)
Apr 20, 2005 33.50 33.93 33.45 33.54 1,170,200 +0.35(+1.05%)
Apr 19, 2005 32.74 33.20 32.64 33.19 807,300 +0.44(+1.34%)
Apr 18, 2005 32.83 33.25 32.68 32.75 1,313,400 -0.08(-0.24%)
Apr 15, 2005 32.99 33.19 32.36 32.83 1,288,400 -0.31(-0.94%)
Apr 14, 2005 33.78 33.81 33.00 33.14 1,226,900 -0.54(-1.60%)
Apr 13, 2005 33.77 34.08 33.62 33.68 587,800 -0.30(-0.88%)
Apr 12, 2005 34.10 34.95 33.65 33.98 573,300 -0.29(-0.85%)
Apr 11, 2005 34.35 34.63 34.13 34.27 743,700 -0.03(-0.09%)
Apr 08, 2005 34.60 34.78 34.22 34.30 376,200 -0.45(-1.29%)
Apr 07, 2005 34.59 34.97 34.42 34.75 722,300 +0.24(+0.70%)
Apr 06, 2005 34.00 34.83 34.00 34.51 1,747,600 +0.68(+2.01%)
Apr 05, 2005 33.09 33.93 33.09 33.83 1,303,400 +0.74(+2.24%)
Apr 04, 2005 33.34 33.50 32.66 33.09 1,217,600 -0.35(-1.05%)
Apr 01, 2005 34.28 34.33 32.73 33.44 2,246,900 -0.84(-2.45%)
Mar 31, 2005 34.73 34.73 34.02 34.28 970,000 -0.45(-1.30%)
Mar 30, 2005 35.11 35.18 34.16 34.73 898,600 -0.38(-1.08%)
Mar 29, 2005 35.30 35.67 35.01 35.11 645,700 -0.14(-0.40%)
Mar 28, 2005 35.20 35.70 35.02 35.25 606,700 +0.01(+0.03%)
Mar 24, 2005 35.15 35.52 34.90 35.24 776,600 +0.16(+0.46%)
Mar 23, 2005 34.52 35.25 34.50 35.08 938,700 +0.18(+0.52%)
Mar 22, 2005 34.88 35.24 34.69 34.90 909,900 +0.27(+0.78%)
Mar 21, 2005 33.78 35.04 33.60 34.63 1,083,600 -0.45(-1.28%)
Mar 18, 2005 35.05 35.32 34.83 35.08 1,034,500 +0.03(+0.09%)
Mar 17, 2005 35.55 35.55 34.80 35.05 1,100,700 -0.49(-1.38%)
Mar 16, 2005 35.92 36.10 35.30 35.54 830,700 -0.35(-0.98%)
Mar 15, 2005 36.25 36.26 35.24 35.89 1,138,700 -0.42(-1.16%)
Mar 14, 2005 36.70 36.92 35.80 36.31 1,412,500 -0.29(-0.79%)
Mar 11, 2005 37.45 37.93 36.47 36.60 1,292,900 -0.85(-2.27%)
Mar 10, 2005 37.55 37.94 37.36 37.45 1,344,300 +0.25(+0.67%)
Mar 09, 2005 37.75 37.90 36.80 37.20 2,539,400 +0.90(+2.48%)
Mar 08, 2005 36.58 37.00 35.97 36.30 1,168,600 -0.28(-0.77%)
Mar 07, 2005 36.56 36.67 36.24 36.58 998,500 +0.02(+0.05%)
Mar 04, 2005 35.80 36.56 35.76 36.56 1,042,100 +0.76(+2.12%)
Mar 03, 2005 36.08 36.09 35.73 35.80 923,200 -0.27(-0.75%)
Mar 02, 2005 35.75 36.45 35.75 36.07 881,100 -0.09(-0.25%)
Mar 01, 2005 35.60 36.58 35.60 36.16 1,469,500 +0.23(+0.64%)
Feb 28, 2005 36.12 36.18 35.35 35.93 1,084,700 -0.09(-0.25%)
Feb 25, 2005 35.96 36.10 35.56 36.02 1,282,900 +0.04(+0.11%)
Feb 24, 2005 35.40 36.04 35.05 35.98 1,278,100 +0.19(+0.53%)
Feb 23, 2005 35.40 35.97 35.40 35.79 1,131,000 +0.52(+1.47%)
Feb 22, 2005 35.92 36.25 35.21 35.27 1,606,800 -0.95(-2.62%)
Feb 18, 2005 36.05 36.47 35.97 36.22 807,700 -0.18(-0.49%)
Feb 17, 2005 37.45 37.50 36.02 36.40 2,305,700 -0.99(-2.65%)
Feb 16, 2005 37.22 37.45 37.10 37.39 966,800 +0.12(+0.32%)
Feb 15, 2005 37.50 37.65 36.91 37.27 1,286,700 -0.25(-0.67%)
Feb 14, 2005 37.70 37.87 37.31 37.52 783,200 -0.18(-0.48%)
Feb 11, 2005 37.55 37.86 37.20 37.70 773,700 +0.16(+0.43%)
Feb 10, 2005 37.50 37.88 37.40 37.54 864,500 +0.07(+0.19%)
Feb 09, 2005 39.22 39.22 37.30 37.47 1,234,600 -1.59(-4.07%)
Feb 08, 2005 39.20 39.25 38.87 39.06 930,700 +0.41(+1.06%)
Feb 07, 2005 38.90 39.17 38.56 38.65 654,800 -0.25(-0.64%)
Feb 04, 2005 38.56 38.94 38.12 38.90 862,700 +0.19(+0.49%)
Feb 03, 2005 38.57 38.75 38.38 38.71 844,000 +0.14(+0.36%)
Feb 02, 2005 37.55 39.02 37.53 38.57 1,546,100 +1.07(+2.85%)
Feb 01, 2005 37.85 38.13 37.32 37.50 1,037,200 -0.23(-0.61%)
Jan 31, 2005 37.15 37.73 37.10 37.73 1,277,600 +0.83(+2.25%)
Jan 28, 2005 36.60 37.00 36.42 36.90 2,266,600 +0.30(+0.82%)
Jan 27, 2005 37.50 38.30 35.75 36.60 5,520,000 -3.32(-8.32%)
Jan 26, 2005 38.96 40.24 38.72 39.92 1,149,800 +1.21(+3.13%)
Jan 25, 2005 39.20 39.72 38.57 38.71 810,500 -0.39(-1.00%)
Jan 24, 2005 39.04 39.33 38.97 39.10 970,600 +0.14(+0.36%)
Jan 21, 2005 39.00 39.50 38.73 38.96 615,500 -0.04(-0.10%)
Jan 20, 2005 39.20 39.38 38.81 39.00 699,300 -0.40(-1.02%)
Jan 19, 2005 40.06 40.06 38.95 39.40 894,300 -0.58(-1.45%)
Jan 18, 2005 39.50 40.26 39.46 39.98 624,100 +0.26(+0.65%)
Jan 14, 2005 39.10 39.82 38.81 39.72 645,100 +0.68(+1.74%)
Jan 13, 2005 39.90 40.03 38.67 39.04 702,700 -0.88(-2.20%)
Jan 12, 2005 40.25 40.30 39.30 39.92 881,300 -0.44(-1.09%)
Jan 11, 2005 40.24 40.50 39.65 40.36 794,700 -0.21(-0.52%)
Jan 10, 2005 40.44 41.13 40.35 40.57 712,500 +0.14(+0.35%)
Jan 07, 2005 40.62 40.97 40.10 40.43 768,000 -0.15(-0.37%)
Jan 06, 2005 40.89 41.10 39.60 40.58 1,380,500 -0.41(-1.00%)
Jan 05, 2005 41.60 42.13 40.82 40.99 1,096,500 -0.61(-1.47%)
Jan 04, 2005 42.80 42.90 41.58 41.60 594,800 -1.14(-2.67%)
Jan 03, 2005 43.49 43.99 42.62 42.74 731,000 -0.50(-1.16%)
Dec 31, 2004 43.29 43.50 42.90 43.24 387,700 -0.05(-0.12%)
Dec 30, 2004 42.97 43.40 42.67 43.29 430,000 +0.33(+0.77%)
Dec 29, 2004 43.03 43.34 42.75 42.96 377,800 -0.32(-0.74%)
Dec 28, 2004 42.74 43.45 42.73 43.28 374,200 +0.54(+1.26%)
Dec 27, 2004 43.00 43.02 42.46 42.74 559,700 -0.28(-0.65%)
Dec 23, 2004 42.76 43.34 42.39 43.02 488,100 +0.27(+0.63%)
Dec 22, 2004 43.15 43.62 42.61 42.75 523,100 -0.54(-1.25%)
Dec 21, 2004 42.50 43.30 42.34 43.29 746,300 +0.77(+1.81%)
Dec 20, 2004 43.27 43.50 42.50 42.52 689,300 -0.86(-1.98%)
Dec 17, 2004 42.80 43.45 42.76 43.38 650,300 +0.04(+0.09%)
Dec 16, 2004 42.90 43.65 42.90 43.34 601,900 -0.01(-0.02%)
Dec 15, 2004 43.42 43.50 42.98 43.35 923,400 -0.22(-0.50%)
Dec 14, 2004 43.25 43.75 43.07 43.57 509,900 +0.18(+0.41%)
Dec 13, 2004 42.86 43.54 42.53 43.39 913,700 +0.33(+0.77%)
Dec 10, 2004 42.80 43.10 42.68 43.06 539,900 -0.04(-0.09%)
Dec 09, 2004 43.26 43.31 42.69 43.10 641,700 -0.41(-0.94%)
Dec 08, 2004 42.00 43.70 41.82 43.51 1,683,900 +1.88(+4.52%)
Dec 07, 2004 43.20 43.20 41.50 41.63 892,600 -1.56(-3.61%)
Dec 06, 2004 42.94 43.36 42.75 43.19 1,014,800 +0.33(+0.77%)
Dec 03, 2004 42.60 43.00 42.40 42.86 729,800 -0.15(-0.35%)
Dec 02, 2004 42.68 43.39 42.52 43.01 1,092,500 +0.33(+0.77%)
Dec 01, 2004 42.08 42.78 42.00 42.68 674,400 +0.60(+1.43%)
Nov 30, 2004 41.50 42.28 41.47 42.08 1,041,600 +0.40(+0.96%)
Nov 29, 2004 41.57 41.97 41.39 41.68 868,500 +0.33(+0.80%)
Nov 26, 2004 41.00 41.61 40.88 41.35 323,100 +0.40(+0.98%)
Nov 24, 2004 40.54 41.10 40.25 40.95 567,500 +0.42(+1.04%)
Nov 23, 2004 40.00 40.97 39.83 40.53 849,500 +0.61(+1.53%)
Nov 22, 2004 39.78 40.22 39.38 39.92 696,100 +0.37(+0.94%)
Nov 19, 2004 39.60 39.95 39.25 39.55 847,100 -0.30(-0.75%)
Nov 18, 2004 40.33 40.42 39.85 39.85 1,004,800 -0.55(-1.36%)
Nov 17, 2004 40.30 40.91 40.00 40.40 1,152,300 +0.29(+0.72%)
Nov 16, 2004 40.37 40.61 39.89 40.11 461,800 -0.16(-0.40%)
Nov 15, 2004 40.65 40.65 40.01 40.27 726,500 -0.40(-0.98%)
Nov 12, 2004 41.14 41.27 40.40 40.67 722,200 -0.33(-0.80%)
Nov 11, 2004 40.79 41.00 40.71 41.00 593,300 +0.41(+1.01%)
Nov 10, 2004 40.43 40.88 40.03 40.59 753,200 +0.41(+1.02%)
Nov 09, 2004 40.10 40.57 39.87 40.18 553,400 +0.08(+0.20%)
Nov 08, 2004 40.00 40.10 39.66 40.10 636,300 +0.12(+0.30%)
Nov 05, 2004 39.95 40.69 39.65 39.98 1,073,800 +0.11(+0.28%)
Nov 04, 2004 39.95 39.95 39.01 39.87 1,052,200 -0.03(-0.08%)
Nov 03, 2004 40.00 40.08 39.47 39.90 1,363,000 +0.85(+2.18%)
Nov 02, 2004 39.86 40.25 38.59 39.05 1,575,900 -0.56(-1.41%)
Nov 01, 2004 40.15 40.15 39.08 39.61 1,187,900 -0.54(-1.34%)
Oct 29, 2004 38.89 40.49 38.21 40.15 2,162,400 +1.82(+4.75%)
Oct 28, 2004 38.81 38.82 37.40 38.33 1,712,900 -0.63(-1.62%)
Oct 27, 2004 36.50 39.16 36.50 38.96 2,627,100 +2.40(+6.56%)
Oct 26, 2004 37.00 37.00 36.21 36.56 1,263,800 +0.01(+0.03%)
Oct 25, 2004 35.90 36.55 35.63 36.55 2,073,500 +0.15(+0.41%)
Oct 22, 2004 36.40 36.65 36.11 36.40 1,459,100 +0.05(+0.14%)
Oct 21, 2004 37.10 37.25 36.17 36.35 1,042,000 -0.74(-2.00%)
Oct 20, 2004 36.51 37.45 36.51 37.09 987,300 +0.58(+1.59%)
Oct 19, 2004 37.43 37.43 36.37 36.51 820,500 -0.72(-1.93%)
Oct 18, 2004 36.55 37.48 36.48 37.23 731,800 +0.53(+1.44%)
Oct 15, 2004 37.35 37.50 36.38 36.70 913,200 -0.65(-1.74%)
Oct 14, 2004 36.95 37.74 36.91 37.35 982,900 +0.52(+1.41%)
Oct 13, 2004 37.39 37.70 36.30 36.83 1,227,200 -0.47(-1.26%)
Oct 12, 2004 38.03 38.43 36.80 37.30 1,656,800 -0.72(-1.89%)
Oct 11, 2004 38.30 38.85 37.68 38.02 434,800 -0.08(-0.21%)
Oct 08, 2004 38.45 38.81 38.03 38.10 707,900 -0.35(-0.91%)
Oct 07, 2004 38.75 38.92 38.20 38.45 1,268,000 -0.30(-0.77%)
Oct 06, 2004 38.85 38.86 37.49 38.75 1,979,000 -0.10(-0.26%)
Oct 05, 2004 41.12 41.35 38.56 38.85 2,491,600 -2.17(-5.29%)
Oct 04, 2004 36.94 41.80 36.94 41.02 4,600,500 +6.38(+18.42%)
Oct 01, 2004 34.72 35.44 34.20 34.64 851,800 +0.07(+0.20%)
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%)
Jul 01, 2004 39.76 40.51 39.70 40.02 791,200 +0.35(+0.87%)
Jun 30, 2004 38.86 39.92 38.86 39.67 930,500 +0.88(+2.26%)
Jun 29, 2004 38.99 39.17 38.65 38.80 531,000 -0.10(-0.26%)
Jun 28, 2004 38.72 39.18 38.65 38.90 711,500 +0.27(+0.71%)
Jun 25, 2004 39.45 39.45 38.33 38.62 1,225,800 -0.83(-2.09%)
Jun 24, 2004 39.90 39.90 39.44 39.45 590,500 -0.40(-1.00%)
Jun 23, 2004 39.81 40.16 39.56 39.85 727,000 +0.08(+0.20%)
Jun 22, 2004 40.12 40.30 39.75 39.77 733,500 -0.38(-0.96%)
Jun 21, 2004 40.00 40.23 39.90 40.16 629,000 +0.12(+0.29%)
Jun 18, 2004 39.50 40.20 39.38 40.04 879,800 +0.44(+1.11%)
Jun 17, 2004 39.87 39.99 39.27 39.60 839,500 -0.27(-0.68%)
Jun 16, 2004 40.73 40.73 39.87 39.87 788,700 -0.80(-1.98%)
Jun 15, 2004 41.52 41.55 40.48 40.67 694,700 -0.75(-1.81%)
Jun 14, 2004 41.59 41.77 41.17 41.42 380,600 -0.16(-0.37%)
Jun 10, 2004 41.40 41.66 41.28 41.58 390,900 +0.24(+0.58%)
Jun 09, 2004 41.40 41.44 41.12 41.34 313,800 -0.06(-0.14%)
Jun 08, 2004 41.48 41.48 41.19 41.40 422,800 -0.05(-0.12%)
Jun 07, 2004 41.50 41.69 41.31 41.45 381,200 +0.01(+0.02%)
Jun 04, 2004 41.85 42.00 41.01 41.44 422,700 -0.31(-0.74%)
Jun 03, 2004 42.12 42.12 41.49 41.75 340,400 -0.35(-0.84%)
Jun 02, 2004 42.19 42.42 41.75 42.10 362,100 +0.12(+0.29%)
Jun 01, 2004 41.52 42.25 41.26 41.98 373,700 +0.53(+1.29%)
May 28, 2004 41.67 41.88 41.44 41.45 431,600 -0.30(-0.72%)
May 27, 2004 41.25 41.90 41.23 41.75 632,300 +0.76(+1.84%)
May 26, 2004 40.60 41.27 40.40 40.99 498,000 +0.47(+1.16%)
May 25, 2004 40.23 40.73 39.74 40.52 532,400 +0.34(+0.83%)
May 24, 2004 40.42 40.62 40.01 40.19 350,400 -0.04(-0.09%)
May 21, 2004 39.98 40.74 39.98 40.23 561,900 +0.23(+0.56%)
May 20, 2004 40.74 41.30 39.99 40.00 421,700 -0.62(-1.53%)
May 19, 2004 40.42 41.50 40.41 40.62 668,200 +0.32(+0.79%)
May 18, 2004 40.21 40.60 40.21 40.30 470,300 +0.09(+0.24%)
May 17, 2004 40.50 40.50 39.62 40.20 1,143,600 -0.55(-1.34%)
May 14, 2004 41.88 42.08 40.60 40.75 957,100 -1.12(-2.67%)
May 13, 2004 41.74 42.28 41.65 41.87 503,600 +0.15(+0.36%)
May 12, 2004 41.08 42.00 40.08 41.72 1,170,700 +0.21(+0.52%)
May 11, 2004 42.00 42.22 40.98 41.51 1,108,800 -0.49(-1.18%)
May 10, 2004 42.39 42.94 41.75 42.00 744,000 -0.39(-0.92%)
May 07, 2004 43.25 43.49 42.30 42.39 554,900 -1.01(-2.32%)
May 06, 2004 43.98 44.29 43.03 43.40 478,100 -0.80(-1.82%)
May 05, 2004 43.75 44.25 43.58 44.20 424,400 +0.45(+1.03%)
May 04, 2004 44.24 44.25 43.09 43.75 629,300 +0.11(+0.25%)
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.