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 30, 2010 56.13 56.75 55.91 56.38 1,251,950 +0.43(+0.77%)
Apr 29, 2010 55.65 56.45 55.00 55.95 1,483,871 +0.13(+0.23%)
Apr 28, 2010 54.99 56.03 54.88 55.82 1,231,802 +1.10(+2.01%)
Apr 27, 2010 54.59 55.21 54.40 54.72 1,200,595 -0.24(-0.44%)
Apr 26, 2010 55.60 55.72 54.73 54.96 839,873 -0.48(-0.87%)
Apr 23, 2010 55.05 55.50 54.79 55.44 720,030 +0.11(+0.20%)
Apr 22, 2010 55.17 55.43 54.70 55.33 1,063,050 -0.33(-0.59%)
Apr 21, 2010 56.80 56.87 55.47 55.66 5,377 -1.08(-1.90%)
Apr 20, 2010 56.45 56.93 56.33 56.74 583,268 +0.58(+1.03%)
Apr 19, 2010 56.34 56.60 55.92 56.16 933,814 -0.25(-0.44%)
Apr 16, 2010 57.41 57.70 56.31 56.41 1,032,914 -1.05(-1.83%)
Apr 15, 2010 55.28 57.47 55.18 57.46 1,499,477 +2.10(+3.79%)
Apr 14, 2010 55.70 55.70 54.98 55.36 1,297,984 -0.20(-0.36%)
Apr 13, 2010 55.50 55.63 55.08 55.56 1,049,950 +0.30(+0.54%)
Apr 12, 2010 55.46 55.48 55.17 55.26 661,721 -0.11(-0.20%)
Apr 09, 2010 54.99 55.66 54.83 55.37 1,053,780 +0.50(+0.91%)
Apr 08, 2010 55.28 55.37 54.67 54.87 662,425 -0.41(-0.74%)
Apr 07, 2010 55.60 55.61 54.91 55.28 616,770 -0.53(-0.95%)
Apr 06, 2010 55.83 55.91 55.45 55.81 603,324 -0.59(-1.05%)
Apr 05, 2010 56.55 56.77 55.78 56.40 1,309,254 +0.02(+0.04%)
Apr 01, 2010 55.47 56.38 56.38 56.38 1,014,800 +1.05(+1.90%)
Mar 31, 2010 55.60 55.63 55.15 55.33 797,608 -0.33(-0.59%)
Mar 30, 2010 56.26 56.26 55.48 55.66 1,022,500 -0.49(-0.87%)
Mar 29, 2010 55.65 56.25 55.55 56.15 659,832 +0.50(+0.90%)
Mar 26, 2010 56.04 56.04 55.17 55.65 1,224,646 -0.16(-0.29%)
Mar 25, 2010 54.90 56.32 54.90 55.81 1,861,818 +1.06(+1.94%)
Mar 24, 2010 54.77 54.88 54.49 54.75 839,072 -0.05(-0.09%)
Mar 23, 2010 54.08 54.89 53.99 54.80 1,237,011 +0.87(+1.61%)
Mar 22, 2010 53.08 54.39 53.08 53.93 860,926 +0.63(+1.18%)
Mar 19, 2010 53.94 54.00 53.12 53.30 714,273 -0.50(-0.93%)
Mar 18, 2010 53.34 53.86 53.25 53.80 589,254 +0.48(+0.90%)
Mar 17, 2010 52.98 53.37 52.74 53.32 600,826 +0.53(+1.00%)
Mar 16, 2010 53.22 53.31 52.70 52.79 876,895 -0.46(-0.86%)
Mar 15, 2010 53.01 53.32 52.87 53.25 451,601 +0.41(+0.78%)
Mar 12, 2010 52.96 52.96 52.46 52.84 958,410 +0.05(+0.09%)
Mar 11, 2010 53.32 53.32 52.53 52.79 858,971 -0.56(-1.05%)
Mar 10, 2010 52.90 53.55 52.83 53.35 913,735 +0.38(+0.72%)
Mar 09, 2010 52.36 53.27 52.33 52.97 1,328,923 +0.50(+0.95%)
Mar 08, 2010 52.53 52.60 52.30 52.47 889,249 +0.09(+0.17%)
Mar 05, 2010 50.70 52.38 50.64 52.38 1,541,854 +1.90(+3.76%)
Mar 04, 2010 50.38 50.68 50.28 50.48 1,035,046 +0.10(+0.20%)
Mar 03, 2010 50.63 50.79 50.32 50.38 958,044 -0.23(-0.45%)
Mar 02, 2010 50.26 50.85 50.26 50.61 799,385 +0.33(+0.66%)
Mar 01, 2010 49.06 50.47 49.00 50.28 1,072,700 +1.31(+2.68%)
Feb 26, 2010 48.76 49.47 48.71 48.97 1,609,092 +0.34(+0.70%)
Feb 25, 2010 48.46 48.80 48.20 48.63 1,167,343 -0.21(-0.43%)
Feb 24, 2010 48.60 48.94 48.41 48.84 689,915 +0.50(+1.03%)
Feb 23, 2010 48.60 48.96 48.30 48.34 1,011,166 -0.39(-0.80%)
Feb 22, 2010 48.54 49.00 48.36 48.73 951,974 +0.37(+0.77%)
Feb 19, 2010 48.58 48.69 48.10 48.36 1,001,558 -0.32(-0.66%)
Feb 18, 2010 48.69 49.00 48.50 48.68 731,615 +0.01(+0.02%)
Feb 17, 2010 48.03 48.74 48.02 48.67 573,923 +0.66(+1.37%)
Feb 16, 2010 47.60 48.12 47.55 48.01 1,030,776 +0.43(+0.90%)
Feb 12, 2010 47.52 47.58 47.58 47.58 552,400 -0.07(-0.15%)
Feb 11, 2010 47.28 47.86 47.00 47.65 616,339 +0.32(+0.68%)
Feb 10, 2010 47.80 47.83 47.05 47.33 715,276 -0.55(-1.15%)
Feb 09, 2010 47.78 48.43 47.55 47.88 969,830 +0.38(+0.80%)
Feb 08, 2010 47.77 47.89 47.12 47.50 1,288,621 -0.27(-0.57%)
Feb 05, 2010 48.30 48.31 46.96 47.77 1,713,456 -0.64(-1.32%)
Feb 04, 2010 49.40 49.44 48.33 48.41 1,286,327 -1.47(-2.95%)
Feb 03, 2010 50.50 50.55 49.80 49.88 859,249 -0.72(-1.42%)
Feb 02, 2010 50.28 50.70 49.56 50.60 901,415 +0.48(+0.96%)
Feb 01, 2010 50.86 50.86 49.44 50.12 1,403,361 -0.17(-0.34%)
Jan 29, 2010 49.79 50.74 49.57 50.29 1,596,444 +0.52(+1.04%)
Jan 28, 2010 50.44 50.44 49.11 49.77 1,560,762 +0.80(+1.63%)
Jan 27, 2010 49.81 49.81 48.45 48.97 1,708,663 -0.81(-1.63%)
Jan 26, 2010 48.54 50.05 48.28 49.78 1,724,943 +1.27(+2.62%)
Jan 25, 2010 48.77 48.83 48.12 48.51 1,880,903 +0.01(+0.02%)
Jan 22, 2010 47.95 49.48 47.78 48.50 2,023,171 +0.51(+1.06%)
Jan 21, 2010 48.99 49.20 47.93 47.99 1,180,193 -0.87(-1.78%)
Jan 20, 2010 49.35 49.89 48.75 48.86 854,966 -0.45(-0.91%)
Jan 19, 2010 48.42 49.38 48.25 49.31 753,136 +0.96(+1.99%)
Jan 15, 2010 49.03 48.35 48.35 48.35 785,000 -0.64(-1.31%)
Jan 14, 2010 49.01 49.49 48.70 48.99 781,298 +0.03(+0.06%)
Jan 13, 2010 48.21 49.01 48.11 48.96 926,725 +0.86(+1.79%)
Jan 12, 2010 47.52 48.15 47.49 48.10 1,159,738 +0.46(+0.97%)
Jan 11, 2010 47.54 48.25 47.52 47.64 1,192,423 +0.25(+0.53%)
Jan 08, 2010 47.33 47.47 47.00 47.39 675,384 +0.05(+0.11%)
Jan 07, 2010 48.07 48.07 47.11 47.34 975,782 -0.79(-1.64%)
Jan 06, 2010 47.95 48.49 47.75 48.13 810,004 +0.29(+0.61%)
Jan 05, 2010 47.67 47.85 47.41 47.84 846,008 +0.67(+1.42%)
Jan 04, 2010 47.19 47.42 47.00 47.17 780,520 +0.32(+0.68%)
Dec 31, 2009 47.46 46.85 46.85 46.85 330,600 -0.50(-1.06%)
Dec 30, 2009 47.25 47.35 47.05 47.35 328,623 +0.06(+0.13%)
Dec 29, 2009 47.00 47.38 46.98 47.29 362,729 +0.31(+0.66%)
Dec 28, 2009 46.96 47.00 46.81 46.98 536,622 +0.09(+0.19%)
Dec 24, 2009 46.71 46.92 46.51 46.89 219,162 +0.22(+0.47%)
Dec 23, 2009 46.58 46.72 46.28 46.67 471,947 +0.14(+0.30%)
Dec 22, 2009 45.96 46.60 45.95 46.53 476,608 +0.48(+1.04%)
Dec 21, 2009 45.13 46.20 45.04 46.05 1,080,909 +1.07(+2.38%)
Dec 18, 2009 44.78 44.98 44.30 44.98 941,943 +0.29(+0.65%)
Dec 17, 2009 45.21 45.29 44.69 44.69 628,147 -1.01(-2.21%)
Dec 16, 2009 46.00 46.10 45.45 45.70 668,429 -0.30(-0.65%)
Dec 15, 2009 46.08 46.30 45.85 46.00 634,069 -0.28(-0.61%)
Dec 14, 2009 46.05 46.36 45.98 46.28 745,676 +0.28(+0.61%)
Dec 11, 2009 46.32 46.46 45.80 46.00 528,634 -0.07(-0.15%)
Dec 10, 2009 45.70 46.40 45.70 46.07 627,664 +0.52(+1.14%)
Dec 09, 2009 45.55 45.55 45.09 45.55 796,465 +0.02(+0.04%)
Dec 08, 2009 45.71 45.71 44.95 45.53 1,107,317 -0.23(-0.50%)
Dec 07, 2009 45.87 46.27 45.72 45.76 542,141 -0.27(-0.59%)
Dec 04, 2009 46.00 46.44 45.58 46.03 939,040 +0.37(+0.81%)
Dec 03, 2009 46.24 46.25 45.60 45.66 1,043,080 -0.35(-0.76%)
Dec 02, 2009 47.15 47.46 45.80 46.01 2,301,594 -0.99(-2.11%)
Dec 01, 2009 47.10 47.61 46.92 47.00 1,262,106 +0.26(+0.56%)
Nov 30, 2009 46.97 47.61 46.64 46.74 1,407,432 -0.09(-0.19%)
Nov 27, 2009 46.41 47.22 46.08 46.83 281,992 -0.61(-1.29%)
Nov 25, 2009 47.78 47.78 47.09 47.44 689,028 +0.74(+1.58%)
Nov 24, 2009 46.67 47.47 46.44 46.70 944,719 -0.06(-0.13%)
Nov 23, 2009 46.16 46.76 45.91 46.76 795,983 +1.15(+2.52%)
Nov 20, 2009 45.57 45.79 45.39 45.61 688,172 -0.15(-0.33%)
Nov 19, 2009 46.20 46.26 45.30 45.76 681,438 -0.64(-1.38%)
Nov 18, 2009 46.32 46.60 46.03 46.40 461,630 +0.07(+0.15%)
Nov 17, 2009 46.37 46.50 45.95 46.33 591,479 -0.25(-0.54%)
Nov 16, 2009 45.40 46.88 45.40 46.58 1,129,275 +1.36(+3.01%)
Nov 13, 2009 45.06 45.58 44.90 45.22 737,295 +0.19(+0.42%)
Nov 12, 2009 45.20 45.52 44.88 45.03 646,826 -0.28(-0.62%)
Nov 11, 2009 45.15 45.39 44.92 45.31 589,146 +0.32(+0.71%)
Nov 10, 2009 44.79 45.04 44.68 44.99 821,885 +0.39(+0.87%)
Nov 09, 2009 43.71 44.86 43.71 44.60 939,705 +1.11(+2.55%)
Nov 06, 2009 43.43 43.91 43.16 43.49 606,196 -0.23(-0.53%)
Nov 05, 2009 43.13 43.72 42.86 43.72 647,236 +1.01(+2.36%)
Nov 04, 2009 42.81 43.37 42.60 42.71 1,048,764 -0.13(-0.30%)
Nov 03, 2009 42.85 42.90 42.15 42.84 1,432,841 -0.34(-0.79%)
Nov 02, 2009 43.51 43.88 42.16 43.18 2,574,705 +2.20(+5.37%)
Oct 30, 2009 41.10 42.15 40.98 40.98 3,027,466 -1.24(-2.94%)
Oct 29, 2009 41.63 42.24 41.41 42.22 1,679,167 +0.57(+1.37%)
Oct 28, 2009 42.73 42.73 41.37 41.65 1,379,706 -1.22(-2.85%)
Oct 27, 2009 42.19 43.56 42.19 42.87 2,084,194 +0.54(+1.28%)
Oct 26, 2009 41.76 42.47 41.48 42.33 1,610,506 +0.70(+1.68%)
Oct 23, 2009 41.55 41.81 41.30 41.63 840,453 -0.24(-0.57%)
Oct 22, 2009 40.90 41.96 40.80 41.87 1,083,099 +1.09(+2.67%)
Oct 21, 2009 40.78 41.43 40.71 40.78 1,067,990 -0.09(-0.22%)
Oct 20, 2009 40.90 40.95 40.64 40.87 806,983 -0.52(-1.26%)
Oct 19, 2009 41.30 41.55 41.21 41.39 695,305 +0.03(+0.07%)
Oct 16, 2009 41.41 41.57 41.07 41.36 625,742 -0.12(-0.29%)
Oct 15, 2009 41.14 41.54 40.92 41.48 956,242 +0.34(+0.83%)
Oct 14, 2009 40.63 41.30 40.45 41.14 1,159,451 +0.63(+1.56%)
Oct 13, 2009 40.18 40.74 39.90 40.51 1,502,082 +0.29(+0.72%)
Oct 12, 2009 40.37 40.43 39.90 40.22 734,014 +0.13(+0.32%)
Oct 09, 2009 39.65 40.21 39.60 40.09 1,180,941 +0.48(+1.21%)
Oct 08, 2009 39.24 40.10 39.16 39.61 1,121,728 +0.47(+1.20%)
Oct 07, 2009 39.46 39.81 38.96 39.14 1,812,518 -0.34(-0.86%)
Oct 06, 2009 39.84 39.84 38.71 39.48 1,914,358 -0.35(-0.88%)
Oct 05, 2009 39.86 40.06 39.76 39.83 940,182 -0.18(-0.45%)
Oct 02, 2009 40.05 40.27 39.62 40.01 1,285,731 -0.68(-1.67%)
Oct 01, 2009 42.21 42.21 40.58 40.69 1,196,180 -1.44(-3.42%)
Sep 30, 2009 42.07 42.47 41.67 42.13 849,999 +0.07(+0.17%)
Sep 29, 2009 42.75 42.75 41.98 42.06 629,728 -0.60(-1.41%)
Sep 28, 2009 41.84 42.87 41.61 42.66 767,772 +1.06(+2.55%)
Sep 25, 2009 41.28 41.70 41.07 41.60 832,627 +0.16(+0.39%)
Sep 24, 2009 42.96 42.96 41.32 41.44 2,183,213 -1.36(-3.18%)
Sep 23, 2009 43.27 43.50 42.79 42.80 1,486,402 -0.53(-1.22%)
Sep 22, 2009 43.32 43.47 42.75 43.33 1,015,583 +0.23(+0.53%)
Sep 21, 2009 43.07 43.49 42.38 43.10 1,641,181 -0.11(-0.25%)
Sep 18, 2009 43.56 43.90 43.11 43.21 1,171,902 -0.40(-0.92%)
Sep 17, 2009 43.91 43.98 43.41 43.61 1,075,070 +0.03(+0.07%)
Sep 16, 2009 44.02 44.02 43.11 43.58 1,176,837 -0.24(-0.55%)
Sep 15, 2009 44.25 44.53 43.70 43.82 1,462,450 -0.30(-0.68%)
Sep 14, 2009 43.70 44.31 43.36 44.12 974,478 +0.37(+0.85%)
Sep 11, 2009 43.50 43.85 43.37 43.75 1,030,086 +0.19(+0.44%)
Sep 10, 2009 43.75 43.81 43.16 43.56 1,641,474 -0.03(-0.07%)
Sep 09, 2009 42.72 44.36 42.72 43.59 1,205,006 +0.82(+1.92%)
Sep 08, 2009 43.22 43.24 42.43 42.77 860,364 -0.13(-0.30%)
Sep 04, 2009 42.14 43.01 42.00 42.90 755,291 +0.78(+1.85%)
Sep 03, 2009 41.70 42.18 41.35 42.12 815,167 +0.45(+1.08%)
Sep 02, 2009 42.08 42.08 41.38 41.67 1,125,323 -0.23(-0.55%)
Sep 01, 2009 42.91 43.16 41.85 41.90 1,595,626 -1.17(-2.72%)
Aug 31, 2009 41.88 43.45 41.17 43.07 2,717,520 +2.24(+5.49%)
Aug 28, 2009 40.94 41.26 40.40 40.83 814,873 -0.01(-0.02%)
Aug 27, 2009 40.89 40.94 40.21 40.84 1,159,296 +0.20(+0.49%)
Aug 26, 2009 41.31 41.31 40.50 40.64 1,379,356 -0.60(-1.45%)
Aug 25, 2009 40.78 41.53 40.74 41.24 1,776,919 +0.58(+1.43%)
Aug 24, 2009 40.43 40.86 40.29 40.66 1,677,904 +0.62(+1.55%)
Aug 21, 2009 39.74 40.15 38.87 40.04 3,617,650 +2.04(+5.37%)
Aug 20, 2009 37.50 38.04 37.36 38.00 2,039,763 +0.41(+1.09%)
Aug 19, 2009 36.95 37.85 36.77 37.59 904,974 +0.30(+0.80%)
Aug 18, 2009 36.98 37.53 36.74 37.29 1,335,647 +0.89(+2.43%)
Aug 17, 2009 36.64 36.95 36.31 36.40 1,291,418 -0.40(-1.07%)
Aug 14, 2009 37.38 37.60 36.50 36.80 819,995 -0.50(-1.34%)
Aug 13, 2009 36.75 37.47 36.45 37.30 1,095,543 +0.49(+1.33%)
Aug 12, 2009 36.25 37.06 35.89 36.81 856,339 +0.77(+2.14%)
Aug 11, 2009 36.26 36.50 35.87 36.04 863,035 -0.33(-0.91%)
Aug 10, 2009 36.14 36.47 35.88 36.37 813,469 +0.20(+0.55%)
Aug 07, 2009 35.63 36.25 35.62 36.17 870,758 +0.76(+2.15%)
Aug 06, 2009 35.64 35.79 35.28 35.41 1,777,335 +0.01(+0.03%)
Aug 05, 2009 35.81 35.90 35.21 35.40 1,252,995 -0.54(-1.50%)
Aug 04, 2009 35.86 36.46 35.68 35.94 1,781,312 -0.09(-0.25%)
Aug 03, 2009 35.59 36.25 35.28 36.03 2,006,006 +0.76(+2.15%)
Jul 31, 2009 34.55 35.46 34.53 35.27 1,824,499 +0.69(+2.00%)
Jul 30, 2009 34.45 34.91 33.37 34.58 4,748,323 -0.93(-2.62%)
Jul 29, 2009 35.97 36.26 35.19 35.51 3,314,309 -0.50(-1.39%)
Jul 28, 2009 35.65 36.24 35.51 36.01 2,162,755 +0.33(+0.92%)
Jul 27, 2009 35.60 35.77 34.93 35.68 2,643,402 +0.48(+1.36%)
Jul 24, 2009 34.70 35.21 34.30 35.20 1,090 +0.57(+1.65%)
Jul 23, 2009 33.66 35.05 33.66 34.63 2,186,776 +0.98(+2.91%)
Jul 22, 2009 33.69 33.98 33.52 33.65 882,053 -0.20(-0.59%)
Jul 21, 2009 33.24 33.96 33.00 33.85 2,343,005 +0.75(+2.27%)
Jul 20, 2009 32.98 33.18 32.74 33.10 1,634,532 +0.31(+0.95%)
Jul 17, 2009 33.31 33.31 32.56 32.79 1,561,064 -0.44(-1.32%)
Jul 16, 2009 33.05 33.36 32.75 33.23 1,555,924 +0.18(+0.54%)
Jul 15, 2009 33.00 33.32 32.79 33.05 983,626 +0.28(+0.85%)
Jul 14, 2009 32.55 32.83 32.31 32.77 1,465,445 +0.17(+0.52%)
Jul 13, 2009 31.60 32.64 31.59 32.60 2,016,959 +0.96(+3.03%)
Jul 10, 2009 31.65 31.91 31.29 31.64 1,368,900 -0.01(-0.03%)
Jul 09, 2009 32.45 32.50 31.59 31.65 1,911,800 -0.71(-2.19%)
Jul 08, 2009 32.58 32.71 32.03 32.36 2,941,915 -0.09(-0.28%)
Jul 07, 2009 33.81 34.18 32.40 32.45 2,489,961 -1.59(-4.67%)
Jul 06, 2009 33.62 34.17 33.51 34.04 2,048,282 +0.54(+1.61%)
Jul 02, 2009 32.61 34.35 32.60 33.50 3,505,333 +0.54(+1.64%)
Jul 01, 2009 35.36 35.46 32.80 32.96 6,530,320 -2.18(-6.20%)
Jun 30, 2009 35.64 35.86 35.08 35.14 2,491,655 -0.48(-1.35%)
Jun 29, 2009 35.88 35.97 35.35 35.62 743,769 -0.06(-0.17%)
Jun 26, 2009 35.50 35.79 35.01 35.68 1,188,468 +0.24(+0.68%)
Jun 25, 2009 35.37 35.86 35.23 35.44 1,839,854 +0.99(+2.87%)
Jun 24, 2009 35.26 35.35 34.03 34.45 3,978,144 -0.95(-2.68%)
Jun 23, 2009 36.01 36.01 35.17 35.40 1,891,164 -0.59(-1.64%)
Jun 22, 2009 36.95 37.00 35.95 35.99 1,388,471 -1.38(-3.69%)
Jun 19, 2009 36.94 37.80 36.92 37.37 1,761,397 +0.63(+1.71%)
Jun 18, 2009 37.08 37.19 36.48 36.74 1,789,787 -0.36(-0.97%)
Jun 17, 2009 36.18 37.39 36.02 37.10 2,119,115 +0.81(+2.23%)
Jun 16, 2009 36.11 36.41 35.95 36.29 1,311,776 +0.19(+0.53%)
Jun 15, 2009 37.72 37.72 35.89 36.10 1,681,944 -1.74(-4.60%)
Jun 12, 2009 37.51 38.16 37.09 37.84 1,247,088 +0.21(+0.56%)
Jun 11, 2009 37.31 38.03 37.21 37.63 1,615,971 +0.44(+1.18%)
Jun 10, 2009 36.91 37.59 36.85 37.19 1,551,288 +0.39(+1.06%)
Jun 09, 2009 36.24 37.00 36.11 36.80 1,332,045 +0.88(+2.45%)
Jun 08, 2009 35.92 36.24 35.54 35.92 900,249 -0.26(-0.72%)
Jun 05, 2009 36.84 37.18 36.00 36.18 2,060,600 -0.57(-1.55%)
Jun 04, 2009 37.56 37.56 36.45 36.75 1,482,400 -0.67(-1.79%)
Jun 03, 2009 38.11 38.25 37.10 37.42 1,513,144 -0.78(-2.04%)
Jun 02, 2009 37.27 38.31 37.15 38.20 1,747,502 +0.77(+2.06%)
Jun 01, 2009 37.07 37.74 36.75 37.43 2,265,399 +1.67(+4.67%)
May 29, 2009 35.01 35.76 34.95 35.76 1,737,474 +0.70(+2.00%)
May 28, 2009 35.79 36.16 34.88 35.06 2,420,021 -0.68(-1.90%)
May 27, 2009 36.05 36.22 35.68 35.74 1,063,097 -0.31(-0.86%)
May 26, 2009 35.28 36.09 34.75 36.05 959,659 +0.65(+1.84%)
May 22, 2009 35.20 35.80 34.98 35.40 1,361,044 +0.20(+0.57%)
May 21, 2009 35.53 35.72 34.90 35.20 2,204,804 -0.60(-1.68%)
May 20, 2009 35.20 35.99 35.10 35.80 1,808,803 +0.72(+2.05%)
May 19, 2009 35.29 35.42 34.90 35.08 1,196,106 -0.15(-0.43%)
May 18, 2009 35.06 35.26 34.01 35.23 2,301,168 +0.22(+0.63%)
May 15, 2009 33.31 35.08 32.94 35.01 2,717,175 +1.30(+3.86%)
May 14, 2009 34.22 34.45 33.56 33.71 1,429,204 -0.44(-1.29%)
May 13, 2009 34.75 35.05 34.05 34.15 1,004,940 -1.02(-2.90%)
May 12, 2009 35.20 35.34 34.51 35.17 1,000,402 +0.01(+0.03%)
May 11, 2009 35.38 35.72 34.70 35.16 1,379,408 -0.67(-1.87%)
May 08, 2009 35.09 36.01 35.09 35.83 1,052,815 +0.84(+2.40%)
May 07, 2009 34.61 35.36 34.15 34.99 1,814,122 +0.69(+2.01%)
May 06, 2009 34.41 34.59 33.25 34.30 1,583,418 -0.05(-0.15%)
May 05, 2009 33.77 34.47 33.25 34.35 1,365,836 +0.77(+2.29%)
May 04, 2009 33.45 34.24 32.93 33.58 1,724,918 +0.30(+0.90%)
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.