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, 2018 113.21 115.83 113.21 115.45 814,027 +2.85(+2.53%)
Jul 30, 2018 113.55 114.14 111.92 112.60 589,346 -1.53(-1.34%)
Jul 27, 2018 116.11 116.56 113.39 114.13 741,100 -2.32(-1.99%)
Jul 26, 2018 120.10 124.41 116.32 116.45 1,419,447 -2.62(-2.20%)
Jul 25, 2018 117.00 119.45 116.56 119.07 881,220 +1.64(+1.40%)
Jul 24, 2018 116.61 118.27 116.26 117.43 780,962 +1.10(+0.95%)
Jul 23, 2018 116.30 116.94 115.91 116.33 563,290 -0.08(-0.07%)
Jul 20, 2018 116.14 117.10 116.14 116.41 641,907 +0.21(+0.18%)
Jul 19, 2018 116.74 116.86 115.36 116.20 459,160 -0.81(-0.69%)
Jul 18, 2018 116.35 117.17 115.86 117.01 795,201 +0.98(+0.84%)
Jul 17, 2018 114.61 116.53 114.60 116.03 563,555 +1.44(+1.26%)
Jul 16, 2018 116.25 116.34 114.43 114.59 499,211 -1.77(-1.52%)
Jul 13, 2018 116.52 117.16 116.00 116.36 404,887 -0.49(-0.42%)
Jul 12, 2018 116.97 117.03 115.91 116.85 595,119 +0.26(+0.22%)
Jul 11, 2018 117.21 117.87 116.47 116.59 537,752 -1.51(-1.28%)
Jul 10, 2018 118.25 119.23 117.95 118.10 487,502 -0.11(-0.09%)
Jul 09, 2018 116.59 118.42 116.59 118.21 701,811 +1.64(+1.41%)
Jul 06, 2018 115.70 116.93 115.70 116.57 467,188 +0.97(+0.84%)
Jul 05, 2018 114.38 115.80 113.80 115.60 913,834 +1.76(+1.55%)
Jul 03, 2018 113.84 113.84 113.84 0 -0.19(-0.17%)
Jul 02, 2018 113.25 114.09 112.30 114.03 524,719 +0.31(+0.27%)
Jun 29, 2018 114.55 115.14 113.40 113.72 993,999 -0.72(-0.63%)
Jun 28, 2018 114.20 115.13 112.79 114.44 888,113 -1.54(-1.33%)
Jun 27, 2018 116.94 117.87 115.74 115.98 515,925 -1.26(-1.07%)
Jun 26, 2018 116.36 117.85 116.10 117.24 772,612 +1.08(+0.93%)
Jun 25, 2018 118.10 118.10 115.44 116.16 562,093 -2.24(-1.89%)
Jun 22, 2018 117.67 119.24 117.17 118.40 563,444 +1.16(+0.99%)
Jun 21, 2018 118.34 118.86 116.80 117.24 336,198 -1.40(-1.18%)
Jun 20, 2018 121.39 121.57 118.44 118.64 642,617 -2.45(-2.02%)
Jun 19, 2018 121.46 122.39 120.67 121.09 518,637 -1.14(-0.93%)
Jun 18, 2018 121.86 122.39 121.14 122.23 493,304 +0.06(+0.05%)
Jun 15, 2018 123.31 121.91 122.17 806,293 -1.14(-0.92%)
Jun 14, 2018 123.25 123.54 122.19 123.31 480,328 +0.36(+0.29%)
Jun 13, 2018 122.83 123.36 122.18 122.95 351,648 +0.61(+0.50%)
Jun 12, 2018 121.81 122.88 121.70 122.34 353,740 +0.56(+0.46%)
Jun 11, 2018 121.84 122.74 121.42 121.78 382,131 +0.11(+0.09%)
Jun 08, 2018 121.69 122.34 120.73 121.67 582,015 -0.10(-0.08%)
Jun 07, 2018 122.83 123.39 120.89 121.77 377,592 -1.06(-0.86%)
Jun 06, 2018 123.06 122.83 496,241 +1.42(+1.17%)
Jun 05, 2018 120.32 121.53 119.74 121.41 592,780 +0.69(+0.57%)
Jun 04, 2018 120.33 120.93 119.70 120.72 430,935 +0.59(+0.49%)
Jun 01, 2018 118.42 120.40 118.33 120.13 520,651 +2.26(+1.92%)
May 31, 2018 118.77 119.11 117.61 117.87 1,968,607 -0.88(-0.74%)
May 30, 2018 117.74 119.28 117.45 118.75 788,434 +1.31(+1.12%)
May 29, 2018 117.71 118.02 116.38 117.44 522,959 -1.10(-0.93%)
May 25, 2018 118.54 118.54 118.54 0 -0.32(-0.27%)
May 24, 2018 119.21 119.69 118.52 118.86 766,611 -0.09(-0.08%)
May 23, 2018 118.52 119.04 118.24 118.95 548,320 +0.14(+0.12%)
May 22, 2018 118.77 118.92 117.79 118.81 594,207 +0.02(+0.02%)
May 21, 2018 118.63 119.66 118.32 118.79 563,794 +0.39(+0.33%)
May 18, 2018 118.40 118.62 117.75 118.40 377,672 +0.13(+0.11%)
May 17, 2018 118.00 118.67 117.37 118.27 594,535 +0.33(+0.28%)
May 16, 2018 117.38 118.30 117.06 117.94 446,182 +0.72(+0.61%)
May 15, 2018 117.22 117.53 116.63 117.22 670,345 -0.41(-0.35%)
May 14, 2018 118.52 118.69 117.11 117.63 440,126 -0.87(-0.73%)
May 11, 2018 118.05 118.82 117.90 118.50 575,372 +0.32(+0.27%)
May 10, 2018 117.57 118.64 117.57 118.18 802,206 +0.82(+0.70%)
May 09, 2018 117.00 117.88 115.93 117.36 561,719 +0.39(+0.33%)
May 08, 2018 117.35 117.46 116.40 116.97 730,537 -0.53(-0.45%)
May 07, 2018 117.95 118.49 116.95 117.50 719,435 -0.07(-0.06%)
May 04, 2018 116.48 118.00 114.87 117.57 1,109,491 +0.79(+0.68%)
May 03, 2018 115.74 116.86 114.67 116.78 986,289 +0.54(+0.46%)
May 02, 2018 115.95 116.73 115.58 116.24 915,866 -0.27(-0.23%)
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.