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, 2005 50.34 51.65 50.09 50.82 771,100 +0.77(+1.54%)
Nov 29, 2005 50.63 50.63 49.69 50.05 805,200 -0.28(-0.56%)
Nov 28, 2005 51.37 51.37 49.95 50.33 654,200 -0.54(-1.06%)
Nov 25, 2005 50.01 50.93 50.01 50.87 408,200 +0.63(+1.25%)
Nov 23, 2005 49.51 50.79 49.51 50.24 536,800 -0.07(-0.14%)
Nov 22, 2005 50.75 51.36 50.22 50.31 1,482,900 -0.74(-1.45%)
Nov 21, 2005 50.79 51.12 49.96 51.05 926,500 +0.36(+0.71%)
Nov 18, 2005 49.80 50.69 49.76 50.69 1,037,300 +0.81(+1.62%)
Nov 17, 2005 48.88 50.06 48.70 49.88 1,008,000 +0.96(+1.96%)
Nov 16, 2005 49.33 49.95 48.75 48.92 834,100 -0.31(-0.63%)
Nov 15, 2005 48.12 50.27 47.95 49.23 1,620,100 +1.09(+2.26%)
Nov 14, 2005 48.00 48.30 47.65 48.14 752,500 +0.19(+0.40%)
Nov 11, 2005 47.66 48.00 47.19 47.95 519,300 +0.04(+0.08%)
Nov 10, 2005 47.35 47.93 47.07 47.91 984,700 +0.67(+1.42%)
Nov 09, 2005 45.70 47.39 45.64 47.24 689,900 +0.59(+1.26%)
Nov 08, 2005 46.90 46.90 46.31 46.65 638,000 -0.35(-0.74%)
Nov 07, 2005 47.00 47.31 46.80 47.00 581,700 +0.00(+0.00%)
Nov 04, 2005 46.71 47.03 46.05 47.00 579,000 +0.25(+0.53%)
Nov 03, 2005 47.18 47.88 46.28 46.75 1,185,800 -0.49(-1.04%)
Nov 02, 2005 44.78 47.34 44.77 47.24 1,252,300 +1.86(+4.10%)
Nov 01, 2005 45.06 45.74 44.68 45.38 888,100 -0.18(-0.40%)
Oct 31, 2005 44.96 45.86 44.92 45.56 974,400 +0.50(+1.11%)
Oct 28, 2005 45.32 45.45 44.37 45.06 1,104,900 -0.18(-0.40%)
Oct 27, 2005 44.85 46.42 44.79 45.24 2,183,600 -0.01(-0.02%)
Oct 26, 2005 44.59 45.67 44.56 45.25 1,167,600 -0.14(-0.31%)
Oct 25, 2005 45.07 45.88 44.86 45.39 1,316,800 +0.30(+0.67%)
Oct 24, 2005 43.80 45.17 43.80 45.09 1,339,400 +0.50(+1.12%)
Oct 21, 2005 44.30 44.74 43.63 44.59 1,173,200 +0.39(+0.88%)
Oct 20, 2005 43.70 44.75 43.64 44.20 1,566,900 +0.00(+0.00%)
Oct 19, 2005 42.50 44.89 42.15 44.20 3,489,800 +2.60(+6.25%)
Oct 18, 2005 40.55 41.63 39.92 41.60 1,326,400 +1.15(+2.84%)
Oct 17, 2005 39.99 41.75 39.81 40.45 4,263,200 +3.65(+9.92%)
Oct 14, 2005 36.92 37.13 36.64 36.80 837,900 -0.12(-0.33%)
Oct 13, 2005 36.79 37.29 36.79 36.92 923,300 +0.13(+0.35%)
Oct 12, 2005 37.07 37.35 36.55 36.79 852,500 -0.48(-1.29%)
Oct 11, 2005 37.63 38.04 37.27 37.27 980,500 -0.35(-0.93%)
Oct 10, 2005 39.48 39.48 37.49 37.62 826,700 -0.03(-0.08%)
Oct 07, 2005 37.70 37.75 37.46 37.65 910,500 +0.05(+0.13%)
Oct 06, 2005 38.15 38.26 37.23 37.60 2,209,400 -0.10(-0.27%)
Oct 05, 2005 38.63 38.63 37.26 37.70 2,152,800 -1.18(-3.03%)
Oct 04, 2005 39.48 39.52 38.85 38.88 664,200 -0.62(-1.57%)
Oct 03, 2005 39.51 39.60 39.00 39.50 1,048,100 -0.01(-0.03%)
Sep 30, 2005 39.14 39.62 38.82 39.51 695,500 +0.23(+0.59%)
Sep 29, 2005 39.27 39.42 38.62 39.28 655,100 +0.06(+0.15%)
Sep 28, 2005 39.07 39.31 38.89 39.22 869,500 +0.15(+0.38%)
Sep 27, 2005 38.99 39.19 38.41 39.07 901,900 -0.04(-0.10%)
Sep 26, 2005 39.30 39.50 38.78 39.11 650,100 -0.09(-0.23%)
Sep 23, 2005 39.20 39.85 38.46 39.20 1,459,300 -0.65(-1.63%)
Sep 22, 2005 39.83 40.13 39.45 39.85 1,469,100 -0.23(-0.57%)
Sep 21, 2005 41.93 41.70 39.20 40.08 2,616,100 -1.85(-4.41%)
Sep 20, 2005 41.93 42.16 41.53 41.93 1,404,200 -0.18(-0.43%)
Sep 19, 2005 42.27 42.32 41.87 42.11 650,900 -0.16(-0.38%)
Sep 16, 2005 42.00 42.50 41.93 42.27 1,048,000 +0.25(+0.59%)
Sep 15, 2005 41.98 42.10 41.65 42.02 656,600 +0.07(+0.17%)
Sep 14, 2005 42.18 42.18 41.70 41.95 899,100 +0.12(+0.29%)
Sep 13, 2005 41.75 41.98 41.51 41.83 958,300 +0.25(+0.60%)
Sep 12, 2005 41.95 42.20 41.55 41.58 973,200 -0.17(-0.41%)
Sep 09, 2005 41.18 41.95 41.05 41.75 918,700 +0.52(+1.26%)
Sep 08, 2005 40.89 41.39 40.83 41.23 1,632,400 +0.34(+0.83%)
Sep 07, 2005 40.55 41.02 40.39 40.89 1,628,000 +0.36(+0.89%)
Sep 06, 2005 40.05 40.76 39.97 40.53 579,600 +0.48(+1.20%)
Sep 02, 2005 40.20 40.54 39.96 40.05 724,400 -0.18(-0.45%)
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.