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 (%)
Dec 29, 2006 47.08 47.77 47.08 47.57 599,100 +0.24(+0.51%)
Dec 28, 2006 47.05 47.52 46.77 47.33 633,600 +0.03(+0.06%)
Dec 27, 2006 47.85 48.00 47.26 47.30 486,600 -0.05(-0.11%)
Dec 26, 2006 47.27 47.79 47.04 47.35 490,900 +0.00(+0.00%)
Dec 22, 2006 47.97 48.19 47.30 47.35 693,900 -0.75(-1.56%)
Dec 21, 2006 48.85 49.38 48.04 48.10 587,800 -0.35(-0.72%)
Dec 20, 2006 48.48 49.00 48.31 48.45 360,300 -0.14(-0.29%)
Dec 19, 2006 48.40 48.84 47.80 48.59 942,900 -0.01(-0.02%)
Dec 18, 2006 48.99 49.26 48.46 48.60 594,800 -0.49(-1.00%)
Dec 15, 2006 49.58 49.90 49.05 49.09 556,200 -0.52(-1.05%)
Dec 14, 2006 49.05 50.02 48.74 49.61 631,900 +0.50(+1.02%)
Dec 13, 2006 49.90 50.00 48.92 49.11 488,400 -0.54(-1.09%)
Dec 12, 2006 49.90 50.17 49.39 49.65 710,000 -0.35(-0.70%)
Dec 11, 2006 49.85 50.25 49.40 50.00 662,400 -0.09(-0.18%)
Dec 08, 2006 49.50 50.60 49.40 50.09 545,400 +0.39(+0.78%)
Dec 07, 2006 50.50 50.80 49.59 49.70 480,500 -0.68(-1.35%)
Dec 06, 2006 49.89 50.70 49.51 50.38 581,900 +0.39(+0.78%)
Dec 05, 2006 50.00 50.47 49.76 49.99 970,400 -0.08(-0.16%)
Dec 04, 2006 49.81 50.29 49.55 50.07 1,159,500 +0.36(+0.72%)
Dec 01, 2006 49.05 49.90 48.73 49.71 869,400 +0.49(+1.00%)
Nov 30, 2006 49.75 49.75 48.81 49.22 765,900 -0.53(-1.07%)
Nov 29, 2006 49.87 50.24 49.44 49.75 949,300 +0.27(+0.55%)
Nov 28, 2006 49.05 49.79 48.92 49.48 1,364,000 +0.40(+0.81%)
Nov 27, 2006 49.56 49.80 48.99 49.08 712,400 -0.65(-1.31%)
Nov 24, 2006 49.50 49.93 49.10 49.73 272,100 -0.13(-0.26%)
Nov 22, 2006 50.42 50.50 49.61 49.86 1,149,000 -0.80(-1.58%)
Nov 21, 2006 50.69 51.17 50.48 50.66 626,500 -0.02(-0.04%)
Nov 20, 2006 50.75 51.48 50.19 50.68 745,300 +0.16(+0.32%)
Nov 17, 2006 51.04 51.33 49.77 50.52 1,200,100 -0.58(-1.14%)
Nov 16, 2006 51.50 51.55 50.86 51.10 688,500 -0.15(-0.29%)
Nov 15, 2006 51.00 52.00 51.00 51.25 844,600 -0.10(-0.19%)
Nov 14, 2006 51.94 51.96 50.55 51.35 2,303,200 +0.35(+0.69%)
Nov 13, 2006 52.37 52.60 50.76 51.00 1,381,900 -1.56(-2.97%)
Nov 10, 2006 52.47 52.68 52.06 52.56 493,400 +0.30(+0.57%)
Nov 09, 2006 53.60 53.70 51.91 52.26 944,700 -1.82(-3.37%)
Nov 08, 2006 54.42 54.83 53.96 54.08 593,800 -0.67(-1.22%)
Nov 07, 2006 54.80 56.00 54.55 54.75 591,200 +0.07(+0.13%)
Nov 06, 2006 54.10 55.00 54.03 54.68 570,800 +0.74(+1.37%)
Nov 03, 2006 54.50 54.83 53.30 53.94 504,000 -0.42(-0.77%)
Nov 02, 2006 53.60 54.49 53.52 54.36 694,800 +0.34(+0.63%)
Nov 01, 2006 55.00 55.00 53.86 54.02 1,737,900 -0.84(-1.53%)
Oct 31, 2006 54.35 54.93 54.31 54.86 1,060,100 +0.69(+1.27%)
Oct 30, 2006 54.50 54.85 53.84 54.17 1,114,200 -0.63(-1.15%)
Oct 27, 2006 53.50 54.99 53.35 54.80 1,235,700 +1.07(+1.99%)
Oct 26, 2006 52.61 54.47 52.37 53.73 4,416,200 +6.14(+12.90%)
Oct 25, 2006 47.50 48.36 47.19 47.59 1,529,800 -0.40(-0.83%)
Oct 24, 2006 50.40 50.70 47.99 47.99 2,365,600 -2.41(-4.78%)
Oct 23, 2006 50.03 50.89 49.98 50.40 871,000 +0.14(+0.28%)
Oct 20, 2006 50.13 50.57 49.90 50.26 532,200 +0.25(+0.50%)
Oct 19, 2006 49.98 50.38 49.79 50.01 865,900 -0.01(-0.02%)
Oct 18, 2006 49.85 50.35 49.66 50.02 523,500 +0.89(+1.81%)
Oct 17, 2006 49.23 49.50 48.71 49.13 776,400 -0.19(-0.39%)
Oct 16, 2006 49.59 50.14 49.16 49.32 946,700 -0.35(-0.70%)
Oct 13, 2006 50.24 50.49 49.50 49.67 1,408,900 -0.77(-1.53%)
Oct 12, 2006 51.25 51.57 50.36 50.44 1,195,500 -0.61(-1.19%)
Oct 11, 2006 51.35 51.69 51.04 51.05 510,000 -0.36(-0.70%)
Oct 10, 2006 51.49 52.00 51.21 51.41 429,900 +0.02(+0.04%)
Oct 09, 2006 50.35 52.01 50.06 51.39 614,600 +0.80(+1.58%)
Oct 06, 2006 51.65 51.68 50.43 50.59 839,800 -1.45(-2.79%)
Oct 05, 2006 50.95 52.56 50.95 52.04 554,200 +0.87(+1.70%)
Oct 04, 2006 50.16 51.27 50.09 51.17 690,900 +0.75(+1.49%)
Oct 03, 2006 50.27 50.95 50.23 50.42 783,100 -0.10(-0.20%)
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.