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, 2002 24.32 24.36 23.75 24.11 522,400 -0.21(-0.86%)
Oct 30, 2002 24.49 24.50 24.11 24.32 336,600 -0.14(-0.57%)
Oct 29, 2002 24.40 24.50 23.54 24.46 524,500 +0.05(+0.23%)
Oct 28, 2002 24.45 24.67 24.05 24.41 1,330,900 +0.42(+1.73%)
Oct 25, 2002 22.85 24.00 22.85 23.99 948,700 +1.11(+4.87%)
Oct 24, 2002 23.40 23.40 22.82 22.88 347,700 -0.48(-2.08%)
Oct 23, 2002 23.14 23.52 23.02 23.36 345,600 +0.17(+0.73%)
Oct 22, 2002 23.64 23.70 23.15 23.19 150,000 -0.46(-1.95%)
Oct 21, 2002 23.35 23.82 23.35 23.65 522,100 +0.17(+0.75%)
Oct 18, 2002 22.82 23.48 22.70 23.48 385,200 +0.55(+2.38%)
Oct 17, 2002 23.43 23.50 22.75 22.93 586,200 -0.07(-0.28%)
Oct 16, 2002 23.00 23.42 22.80 23.00 405,800 -0.29(-1.22%)
Oct 15, 2002 23.38 23.75 23.20 23.28 757,500 +0.48(+2.11%)
Oct 14, 2002 22.55 23.05 22.50 22.80 436,800 +0.25(+1.09%)
Oct 11, 2002 22.02 22.62 22.02 22.55 432,900 +0.55(+2.52%)
Oct 10, 2002 22.05 22.32 21.77 22.00 409,400 -0.30(-1.35%)
Oct 09, 2002 22.27 22.50 22.20 22.30 475,400 +0.04(+0.16%)
Oct 08, 2002 21.57 22.38 21.50 22.27 511,000 +0.93(+4.36%)
Oct 07, 2002 21.05 21.44 20.93 21.34 630,000 +0.33(+1.57%)
Oct 04, 2002 22.60 22.87 20.92 21.00 1,015,700 -1.48(-6.60%)
Oct 03, 2002 22.00 22.90 21.98 22.49 706,800 +0.50(+2.27%)
Oct 02, 2002 21.95 22.38 21.95 21.99 256,200 -0.10(-0.45%)
Oct 01, 2002 21.55 22.09 21.16 22.09 304,700 +0.59(+2.77%)
Sep 30, 2002 21.65 21.65 21.05 21.50 295,100 -0.34(-1.58%)
Sep 27, 2002 22.23 22.41 21.77 21.84 260,000 -0.43(-1.95%)
Sep 26, 2002 22.23 22.35 21.84 22.27 640,400 +0.07(+0.32%)
Sep 25, 2002 21.50 22.20 21.31 22.20 361,100 +0.82(+3.83%)
Sep 24, 2002 21.35 21.71 21.18 21.39 403,100 -0.04(-0.19%)
Sep 23, 2002 21.45 21.75 21.35 21.43 267,600 -0.07(-0.35%)
Sep 20, 2002 21.32 21.50 21.14 21.50 316,400 +0.50(+2.38%)
Sep 19, 2002 21.15 21.21 20.80 21.00 280,900 -0.22(-1.04%)
Sep 18, 2002 21.35 21.40 20.80 21.22 466,100 -0.13(-0.61%)
Sep 17, 2002 21.86 21.88 21.34 21.35 146,100 -0.44(-2.02%)
Sep 16, 2002 21.82 21.88 21.55 21.79 10,000 -0.05(-0.23%)
Sep 13, 2002 21.55 21.88 21.27 21.84 321,500 +0.25(+1.13%)
Sep 12, 2002 21.46 21.87 21.34 21.59 446,700 +0.01(+0.05%)
Sep 11, 2002 21.52 21.75 21.52 21.59 193,900 -0.02(-0.07%)
Sep 10, 2002 21.45 21.60 21.29 21.60 319,000 +0.31(+1.46%)
Sep 09, 2002 21.48 21.51 21.14 21.29 316,400 -0.27(-1.23%)
Sep 06, 2002 21.05 21.56 20.98 21.55 284,100 +0.61(+2.94%)
Sep 05, 2002 20.90 21.24 20.80 20.94 308,000 +0.05(+0.22%)
Sep 04, 2002 21.18 21.25 20.64 20.89 610,100 -0.32(-1.53%)
Sep 03, 2002 21.20 21.41 20.77 21.22 575,400 -0.05(-0.21%)
Aug 30, 2002 21.09 21.50 20.96 21.27 255,400 +0.18(+0.83%)
Aug 29, 2002 21.14 21.48 20.84 21.09 333,800 -0.05(-0.24%)
Aug 28, 2002 21.00 21.29 20.96 21.14 203,100 +0.04(+0.17%)
Aug 27, 2002 21.82 21.88 21.10 21.11 221,400 -0.71(-3.28%)
Aug 26, 2002 21.57 21.87 21.05 21.82 265,200 +0.25(+1.14%)
Aug 23, 2002 21.44 21.93 21.14 21.57 426,800 +0.08(+0.37%)
Aug 22, 2002 21.07 21.80 20.88 21.50 601,300 +0.39(+1.82%)
Aug 21, 2002 20.93 21.15 20.85 21.11 10,000 +0.31(+1.49%)
Aug 20, 2002 21.48 21.48 20.80 20.80 463,500 -1.08(-4.94%)
Aug 16, 2002 21.64 21.93 21.23 21.88 487,000 +0.18(+0.83%)
Aug 15, 2002 20.93 21.70 20.93 21.70 600,300 +0.77(+3.70%)
Aug 14, 2002 20.40 20.98 19.93 20.93 535,700 +0.54(+2.65%)
Aug 13, 2002 21.60 21.75 20.39 20.39 613,500 -1.26(-5.84%)
Aug 12, 2002 21.32 21.66 21.02 21.65 385,100 +1.41(+6.99%)
Aug 07, 2002 19.86 20.25 19.57 20.23 350,300 +0.43(+2.20%)
Aug 06, 2002 19.50 20.02 19.50 19.80 665,500 +0.50(+2.59%)
Aug 05, 2002 20.05 20.06 19.05 19.30 628,500 -0.74(-3.69%)
Aug 02, 2002 20.43 20.43 19.95 20.04 361,900 -0.44(-2.12%)
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.