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 (%)
Mar 31, 2004 42.30 43.16 42.30 43.16 635,000 +1.11(+2.63%)
Mar 30, 2004 42.30 42.30 41.74 42.05 341,200 -0.29(-0.67%)
Mar 29, 2004 41.65 42.49 41.65 42.34 380,400 +0.69(+1.66%)
Mar 26, 2004 41.29 41.83 41.08 41.65 383,400 +0.36(+0.87%)
Mar 25, 2004 41.83 41.83 40.40 41.28 1,269,300 -0.48(-1.15%)
Mar 24, 2004 42.38 42.55 41.59 41.77 507,500 -0.66(-1.56%)
Mar 23, 2004 42.00 42.78 41.60 42.42 698,500 +0.42(+1.01%)
Mar 22, 2004 43.25 43.34 41.88 42.00 899,800 -1.51(-3.46%)
Mar 19, 2004 43.83 43.83 42.95 43.51 380,900 -0.36(-0.82%)
Mar 18, 2004 43.80 44.00 43.25 43.87 344,300 +0.07(+0.15%)
Mar 17, 2004 43.50 43.99 43.50 43.80 320,400 +0.55(+1.27%)
Mar 16, 2004 43.25 43.65 42.99 43.25 539,200 +0.48(+1.11%)
Mar 15, 2004 43.50 43.54 42.06 42.77 618,300 -0.84(-1.94%)
Mar 12, 2004 43.38 43.70 43.27 43.62 339,600 +0.35(+0.82%)
Mar 11, 2004 43.05 43.65 42.82 43.27 492,700 +0.02(+0.03%)
Mar 10, 2004 43.65 43.72 43.23 43.25 349,300 -0.26(-0.59%)
Mar 09, 2004 43.98 43.98 43.29 43.51 459,400 -0.42(-0.96%)
Mar 08, 2004 43.75 44.56 43.75 43.92 367,700 +0.25(+0.57%)
Mar 05, 2004 44.02 44.09 43.35 43.67 379,900 -0.40(-0.90%)
Mar 04, 2004 43.22 44.40 43.22 44.07 606,500 +0.98(+2.26%)
Mar 03, 2004 42.27 43.10 41.91 43.09 492,900 +0.80(+1.88%)
Mar 02, 2004 42.60 42.77 42.20 42.30 540,600 -0.30(-0.72%)
Mar 01, 2004 42.25 42.74 41.81 42.60 388,400 +0.73(+1.76%)
Feb 27, 2004 41.30 42.20 41.16 41.87 424,600 +0.52(+1.25%)
Feb 26, 2004 40.94 41.62 40.65 41.35 321,300 +0.40(+0.98%)
Feb 25, 2004 41.52 41.52 40.84 40.95 432,900 -0.62(-1.49%)
Feb 24, 2004 41.40 41.84 41.30 41.58 516,200 +0.00(+0.00%)
Feb 23, 2004 41.65 41.94 41.28 41.58 692,400 +0.02(+0.04%)
Feb 20, 2004 41.60 41.70 40.35 41.56 597,000 -0.02(-0.04%)
Feb 19, 2004 42.30 42.30 41.52 41.58 363,800 -0.24(-0.57%)
Feb 18, 2004 41.98 42.23 41.62 41.81 401,900 +0.20(+0.47%)
Feb 17, 2004 41.55 41.85 41.27 41.62 313,600 +0.07(+0.17%)
Feb 13, 2004 41.80 41.86 41.30 41.55 402,700 -0.25(-0.59%)
Feb 12, 2004 42.32 42.49 41.75 41.80 538,500 -0.53(-1.25%)
Feb 11, 2004 40.75 42.50 40.75 42.33 692,400 +1.48(+3.61%)
Feb 10, 2004 41.09 41.10 40.65 40.85 540,600 -0.21(-0.52%)
Feb 09, 2004 41.38 41.38 40.93 41.06 403,800 -0.39(-0.93%)
Feb 06, 2004 40.45 41.50 40.20 41.45 975,200 +0.30(+0.73%)
Feb 05, 2004 42.30 42.30 40.91 41.15 1,042,900 -1.27(-3.01%)
Feb 04, 2004 42.58 43.12 42.23 42.42 1,419,300 -0.15(-0.35%)
Feb 03, 2004 42.41 42.60 41.67 42.58 903,400 +0.17(+0.39%)
Feb 02, 2004 41.59 42.85 41.52 42.41 1,124,800 +0.94(+2.27%)
Jan 30, 2004 41.02 41.60 40.56 41.47 915,600 +0.44(+1.07%)
Jan 29, 2004 40.00 41.10 39.72 41.03 1,185,300 +1.37(+3.45%)
Jan 28, 2004 40.00 40.02 39.58 39.66 978,700 +0.13(+0.33%)
Jan 27, 2004 39.55 40.10 39.50 39.53 563,800 -0.20(-0.50%)
Jan 26, 2004 39.50 39.80 39.09 39.73 609,900 +0.88(+2.28%)
Jan 23, 2004 39.00 39.08 38.62 38.84 494,800 -0.03(-0.08%)
Jan 22, 2004 38.45 39.12 38.42 38.88 553,400 +0.90(+2.37%)
Jan 21, 2004 37.57 37.99 37.08 37.98 697,100 +0.46(+1.23%)
Jan 20, 2004 38.05 38.32 37.49 37.52 809,400 -0.17(-0.45%)
Jan 16, 2004 37.10 37.71 36.99 37.69 451,200 +0.59(+1.59%)
Jan 15, 2004 37.45 37.59 37.00 37.09 811,900 -0.36(-0.96%)
Jan 14, 2004 37.52 37.77 37.34 37.45 822,200 +0.21(+0.56%)
Jan 13, 2004 36.00 37.85 36.00 37.24 1,429,400 +1.27(+3.53%)
Jan 12, 2004 35.10 35.99 34.88 35.98 659,700 +1.05(+2.99%)
Jan 09, 2004 34.66 35.03 34.51 34.93 555,400 +0.29(+0.84%)
Jan 08, 2004 34.35 34.76 34.23 34.64 523,500 +0.29(+0.84%)
Jan 07, 2004 34.42 34.50 33.98 34.35 372,200 -0.05(-0.15%)
Jan 06, 2004 34.72 34.80 34.40 34.40 547,500 -0.32(-0.91%)
Jan 05, 2004 34.95 35.13 34.17 34.72 486,600 -0.17(-0.50%)
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.