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 (%)
Jul 31, 2002 20.50 21.00 20.38 20.90 414,300 +0.49(+2.40%)
Jul 30, 2002 20.00 20.65 19.77 20.41 527,800 +0.29(+1.42%)
Jul 29, 2002 19.50 20.25 19.50 20.12 1,154,200 +1.00(+5.20%)
Jul 26, 2002 19.25 19.43 18.80 19.13 1,379,300 +0.77(+4.17%)
Jul 25, 2002 17.88 18.50 17.72 18.36 522,700 +0.71(+4.02%)
Jul 24, 2002 16.25 17.75 15.80 17.66 626,800 +1.03(+6.20%)
Jul 23, 2002 16.88 16.88 16.52 16.62 468,600 +0.05(+0.30%)
Jul 22, 2002 17.34 17.45 16.50 16.57 610,200 -0.80(-4.58%)
Jul 19, 2002 17.58 17.62 17.20 17.37 410,500 -1.63(-8.58%)
Jul 17, 2002 18.62 19.12 18.41 19.00 717,900 +1.27(+7.13%)
Jul 12, 2002 17.25 18.00 17.25 17.73 609,500 +0.35(+2.01%)
Jul 11, 2002 16.05 17.45 15.93 17.39 1,744,200 +0.51(+3.02%)
Jul 10, 2002 18.25 18.25 16.80 16.88 1,216,000 -1.25(-6.90%)
Jul 09, 2002 18.90 18.96 18.12 18.12 410,800 -0.82(-4.30%)
Jul 08, 2002 18.93 19.20 18.65 18.94 627,200 +0.01(+0.03%)
Jul 05, 2002 18.85 18.95 18.70 18.93 214,400 +0.18(+0.99%)
Jul 04, 2002 18.88 19.25 18.12 18.75 838,600 +0.00(+0.00%)
Jul 03, 2002 18.88 19.25 18.12 18.75 835,800 +0.23(+1.27%)
Jul 02, 2002 18.88 18.90 18.18 18.52 1,071,500 -0.79(-4.07%)
Jul 01, 2002 20.25 20.25 19.08 19.30 492,400 -0.97(-4.81%)
Jun 28, 2002 20.10 20.43 20.10 20.27 445,800 +0.30(+1.50%)
Jun 27, 2002 20.10 20.45 19.75 19.98 564,100 +0.13(+0.66%)
Jun 26, 2002 19.50 19.86 19.10 19.84 626,700 +0.33(+1.72%)
Jun 25, 2002 20.20 20.32 19.47 19.51 453,000 -0.94(-4.60%)
Jun 21, 2002 21.12 21.20 20.45 20.45 330,300 -0.62(-2.94%)
Jun 20, 2002 21.25 21.37 21.05 21.07 182,500 -0.12(-0.59%)
Jun 19, 2002 21.38 21.48 21.00 21.20 200,700 -0.25(-1.14%)
Jun 18, 2002 21.35 21.50 21.22 21.44 220,000 +0.07(+0.30%)
Jun 17, 2002 21.20 21.38 21.07 21.38 312,500 +0.30(+1.42%)
Jun 14, 2002 21.20 21.27 21.06 21.07 322,500 +0.05(+0.24%)
Jun 12, 2002 21.38 21.39 20.82 21.02 755,600 -0.65(-2.98%)
Jun 11, 2002 22.15 22.20 21.63 21.67 312,400 -0.37(-1.68%)
Jun 10, 2002 21.98 22.18 21.82 22.04 266,300 +0.00(+0.02%)
Jun 07, 2002 21.88 22.05 21.71 22.04 193,900 +0.04(+0.16%)
Jun 06, 2002 22.15 22.16 21.81 22.00 254,800 -0.37(-1.65%)
Jun 05, 2002 22.12 22.50 22.00 22.37 454,800 -1.08(-4.61%)
May 31, 2002 23.38 23.70 23.38 23.45 304,100 +0.34(+1.45%)
May 28, 2002 22.82 23.15 22.60 23.11 284,800 +0.33(+1.47%)
May 27, 2002 22.75 22.97 22.75 22.78 201,800 +0.00(+0.00%)
May 24, 2002 22.75 22.97 22.75 22.78 199,400 +0.05(+0.24%)
May 23, 2002 23.02 23.15 22.65 22.73 496,400 -0.34(-1.47%)
May 22, 2002 23.07 23.15 22.84 23.07 338,400 -0.13(-0.58%)
May 21, 2002 23.20 23.27 23.13 23.20 434,400 -0.05(-0.22%)
May 20, 2002 23.13 23.41 22.80 23.25 676,000 +0.02(+0.09%)
May 17, 2002 23.10 23.24 22.95 23.23 531,200 +0.09(+0.39%)
May 16, 2002 23.05 23.25 22.70 23.14 576,000 +0.12(+0.50%)
May 15, 2002 23.00 23.23 22.82 23.02 819,400 -0.07(-0.30%)
May 14, 2002 22.57 23.09 22.40 23.09 4,059,400 +0.72(+3.24%)
May 13, 2002 22.50 22.75 22.33 22.37 532,500 -0.13(-0.58%)
May 10, 2002 22.43 22.78 22.32 22.50 756,200 +0.07(+0.33%)
May 09, 2002 22.40 22.72 22.39 22.43 543,400 +0.03(+0.11%)
May 08, 2002 21.83 22.50 21.75 22.40 713,900 +0.82(+3.80%)
May 07, 2002 21.84 21.88 21.48 21.58 1,080,000 -0.23(-1.05%)
May 06, 2002 21.98 22.15 21.70 21.81 167,100 -0.18(-0.82%)
May 03, 2002 21.95 22.00 21.62 21.99 258,500 -0.16(-0.72%)
May 02, 2002 21.95 22.20 21.84 22.15 248,900 +0.20(+0.93%)
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.