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, 2012 69.09 69.31 68.45 69.16 749,446 +0.04(+0.06%)
Nov 29, 2012 69.47 70.14 68.75 69.12 637,937 +0.01(+0.01%)
Nov 28, 2012 68.51 69.18 67.81 69.11 630,752 +0.23(+0.33%)
Nov 27, 2012 68.97 69.46 68.75 68.88 527,022 -0.58(-0.84%)
Nov 26, 2012 69.26 69.60 68.84 69.46 621,760 +0.04(+0.06%)
Nov 23, 2012 69.04 69.50 68.79 69.42 264,910 +0.56(+0.81%)
Nov 21, 2012 68.94 69.02 68.50 68.86 390,784 -0.21(-0.30%)
Nov 20, 2012 68.80 69.35 68.36 69.07 655,934 -0.04(-0.06%)
Nov 19, 2012 68.57 69.36 68.44 69.11 707,207 +1.22(+1.80%)
Nov 16, 2012 68.50 68.97 67.66 67.89 1,097,002 +0.15(+0.22%)
Nov 15, 2012 67.73 68.20 67.10 67.74 834,713 -0.01(-0.01%)
Nov 14, 2012 68.37 68.84 67.48 67.75 699,193 -0.53(-0.78%)
Nov 13, 2012 68.10 69.00 68.01 68.28 912,594 -0.05(-0.07%)
Nov 12, 2012 68.51 69.45 67.82 68.33 652,463 -0.51(-0.74%)
Nov 09, 2012 68.53 69.49 68.53 68.84 761,894 +0.25(+0.36%)
Nov 08, 2012 69.55 70.27 68.58 68.59 914,845 -1.08(-1.55%)
Nov 07, 2012 70.40 70.50 69.11 69.67 1,266,107 -0.92(-1.30%)
Nov 06, 2012 70.54 71.14 70.39 70.59 981,948 +0.19(+0.27%)
Nov 05, 2012 69.78 71.39 69.45 70.40 2,625,243 +0.25(+0.36%)
Nov 02, 2012 69.04 70.53 68.92 70.15 2,547,952 +1.38(+2.01%)
Nov 01, 2012 66.24 68.83 65.91 68.77 1,881,291 +2.01(+3.01%)
Oct 31, 2012 66.14 67.60 65.65 66.76 2,224,178 -0.17(-0.25%)
Oct 26, 2012 67.87 66.93 66.93 66.93 5,082,800 +8.83(+15.20%)
Oct 25, 2012 57.78 58.29 57.33 58.10 2,094,824 +1.02(+1.79%)
Oct 24, 2012 57.66 57.84 57.00 57.08 907,255 -0.41(-0.71%)
Oct 23, 2012 57.76 57.95 57.33 57.49 623,192 -0.93(-1.59%)
Oct 19, 2012 58.82 58.95 58.25 58.42 949,756 -0.72(-1.22%)
Oct 18, 2012 59.42 59.61 58.87 59.14 1,109,788 -0.60(-1.00%)
Oct 17, 2012 58.83 59.83 58.67 59.74 717,069 +0.70(+1.19%)
Oct 16, 2012 58.34 59.04 58.34 59.04 962,761 +0.80(+1.37%)
Oct 15, 2012 58.25 58.47 57.95 58.24 1,481,427 -0.05(-0.09%)
Oct 12, 2012 58.92 59.23 58.21 58.29 527,160 -0.58(-0.99%)
Oct 11, 2012 58.67 59.53 58.67 58.87 992,920 +0.61(+1.05%)
Oct 10, 2012 58.82 59.00 58.18 58.26 908,124 -0.51(-0.87%)
Oct 09, 2012 60.48 60.48 58.53 58.77 1,078,129 -1.88(-3.10%)
Oct 08, 2012 60.92 61.29 60.54 60.65 552,300 -0.41(-0.67%)
Oct 05, 2012 61.61 61.67 60.95 61.06 607,921 -0.33(-0.54%)
Oct 04, 2012 61.21 61.66 60.48 61.39 718,457 +0.38(+0.62%)
Oct 03, 2012 60.85 61.45 60.60 61.01 383,702 +0.14(+0.23%)
Oct 02, 2012 60.68 61.00 60.50 60.87 782,432 +0.40(+0.66%)
Oct 01, 2012 60.47 61.30 60.29 60.47 703,571 +0.15(+0.25%)
Sep 28, 2012 60.00 60.71 59.61 60.32 726,721 +0.28(+0.47%)
Sep 27, 2012 59.91 60.26 59.50 60.04 547,464 +0.33(+0.55%)
Sep 26, 2012 60.31 60.31 59.50 59.71 719,438 -0.53(-0.88%)
Sep 25, 2012 61.68 61.81 60.23 60.24 690,954 -1.08(-1.76%)
Sep 24, 2012 60.91 61.45 60.82 61.32 623,904 +0.24(+0.39%)
Sep 21, 2012 61.55 61.60 60.98 61.08 1,178,581 -0.16(-0.26%)
Sep 20, 2012 61.39 61.67 61.06 61.24 874,435 -0.46(-0.75%)
Sep 19, 2012 61.60 62.07 61.23 61.70 587,118 +0.05(+0.08%)
Sep 18, 2012 61.50 61.68 61.24 61.65 627,518 +0.21(+0.34%)
Sep 17, 2012 61.47 61.57 61.31 61.44 1,095,699 -0.16(-0.26%)
Sep 14, 2012 61.37 61.83 60.76 61.60 1,461,232 -0.16(-0.26%)
Sep 13, 2012 61.22 62.16 60.66 61.76 1,233,719 +0.32(+0.52%)
Sep 12, 2012 60.67 61.45 60.34 61.44 1,246,438 +1.11(+1.84%)
Sep 11, 2012 59.84 60.44 59.80 60.33 559,358 +0.40(+0.67%)
Sep 10, 2012 59.83 60.12 59.48 59.93 626,559 +0.03(+0.05%)
Sep 07, 2012 59.32 59.91 59.13 59.90 749,442 +0.40(+0.67%)
Sep 06, 2012 58.98 59.60 58.82 59.50 925,481 +0.91(+1.55%)
Sep 05, 2012 59.65 59.67 58.56 58.59 1,039,515 -1.09(-1.83%)
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.