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 (%)
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%)
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.