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 30, 2010 55.20 55.59 53.70 55.20 716,232 +0.41(+0.75%)
Jul 29, 2010 56.04 57.42 54.14 54.79 2,348,190 +0.16(+0.29%)
Jul 28, 2010 55.36 55.65 54.41 54.63 1,691,545 -0.90(-1.62%)
Jul 27, 2010 55.53 56.93 55.49 55.53 131 -0.72(-1.28%)
Jul 26, 2010 55.90 56.96 55.77 56.25 963,353 +0.45(+0.81%)
Jul 23, 2010 54.67 55.90 54.57 55.80 958,818 +0.93(+1.69%)
Jul 22, 2010 53.92 55.11 53.91 54.87 1,101,749 +1.71(+3.22%)
Jul 21, 2010 54.67 54.67 53.00 53.16 704,398 -1.37(-2.51%)
Jul 20, 2010 54.53 54.54 52.83 54.53 897,771 +0.63(+1.17%)
Jul 19, 2010 53.75 54.12 53.46 53.90 598,352 +0.39(+0.73%)
Jul 16, 2010 53.51 54.38 53.48 53.51 965,918 -1.03(-1.89%)
Jul 15, 2010 54.62 54.67 54.12 54.54 904,312 -0.17(-0.31%)
Jul 14, 2010 54.54 55.11 54.19 54.71 969,729 +0.03(+0.05%)
Jul 13, 2010 53.79 54.84 53.79 54.68 924,612 +1.30(+2.44%)
Jul 12, 2010 53.19 53.58 53.00 53.38 451,572 +0.00(+0.00%)
Jul 09, 2010 53.38 53.76 53.14 53.38 678,715 +0.02(+0.04%)
Jul 08, 2010 53.99 53.99 52.78 53.36 1,214,835 -0.18(-0.34%)
Jul 07, 2010 52.34 53.59 51.92 53.54 1,049,428 +1.16(+2.21%)
Jul 06, 2010 51.90 52.61 50.83 52.38 859 +0.85(+1.65%)
Jul 02, 2010 51.53 52.24 51.23 51.53 907,809 -0.24(-0.46%)
Jul 01, 2010 52.34 52.34 50.20 51.77 1,711,941 -0.51(-0.98%)
Jun 30, 2010 52.24 53.27 51.78 52.28 1,228,172 +0.03(+0.06%)
Jun 29, 2010 52.78 53.07 51.44 52.25 1,862,036 -0.42(-0.80%)
Jun 25, 2010 52.67 52.99 51.84 52.67 1,119,249 +0.73(+1.41%)
Jun 24, 2010 52.61 52.94 51.75 51.94 1,115,672 -0.97(-1.83%)
Jun 23, 2010 53.33 53.38 52.04 52.91 1,415,563 -0.31(-0.58%)
Jun 22, 2010 54.27 54.96 53.10 53.22 1,557,900 -0.91(-1.68%)
Jun 21, 2010 53.64 54.76 53.64 54.13 2,035,383 +0.75(+1.41%)
Jun 18, 2010 53.38 53.80 52.45 53.38 1,860,034 +0.75(+1.43%)
Jun 17, 2010 52.39 52.79 51.66 52.63 1,380,118 +0.14(+0.27%)
Jun 16, 2010 51.34 52.62 51.25 52.49 1,212,601 +0.68(+1.31%)
Jun 15, 2010 50.72 51.84 50.72 51.81 1,084,892 +1.50(+2.98%)
Jun 14, 2010 50.69 51.25 50.28 50.31 1,765,855 -0.16(-0.32%)
Jun 11, 2010 49.85 50.92 49.85 50.47 1,233,799 -0.07(-0.14%)
Jun 10, 2010 49.54 50.59 49.43 50.54 1,314,467 +1.67(+3.42%)
Jun 09, 2010 48.96 50.08 48.74 48.87 1,616,107 +0.19(+0.39%)
Jun 08, 2010 48.95 49.05 48.10 48.68 1,906,400 -0.12(-0.25%)
Jun 07, 2010 49.62 49.76 48.73 48.80 1,487,049 -0.70(-1.41%)
Jun 04, 2010 49.50 51.09 49.30 49.50 1,679,103 -2.35(-4.53%)
Jun 03, 2010 51.26 52.19 51.22 51.85 1,203,044 +0.74(+1.45%)
Jun 02, 2010 50.18 51.12 49.27 51.11 1,430,024 +1.35(+2.71%)
Jun 01, 2010 49.56 50.88 49.56 49.76 1,659,761 -0.33(-0.66%)
May 28, 2010 50.09 50.75 49.94 50.09 920,286 -0.38(-0.75%)
May 27, 2010 49.59 50.48 49.56 50.47 987,133 +1.66(+3.40%)
May 26, 2010 49.41 50.26 48.75 48.81 1,780,395 -0.26(-0.53%)
May 25, 2010 47.92 49.09 47.25 49.07 2,189,098 +0.14(+0.29%)
May 24, 2010 48.30 49.59 48.13 48.93 1,614,656 +0.41(+0.85%)
May 21, 2010 48.18 49.30 47.84 48.52 3,573,605 -0.83(-1.68%)
May 20, 2010 49.91 50.34 49.35 49.35 2,729,270 -3.01(-5.75%)
May 19, 2010 52.69 52.72 51.51 52.36 1,627,742 -0.65(-1.23%)
May 18, 2010 53.70 54.06 52.91 53.01 1,307,363 -0.31(-0.58%)
May 17, 2010 52.83 53.42 52.33 53.32 981,109 +0.49(+0.93%)
May 14, 2010 52.83 53.77 52.28 52.83 1,292,642 -1.20(-2.22%)
May 13, 2010 54.44 54.55 53.98 54.03 715,922 -0.36(-0.66%)
May 12, 2010 53.70 54.50 53.68 54.39 813,521 +0.90(+1.68%)
May 11, 2010 53.33 53.78 53.25 53.49 1,259,035 +0.29(+0.55%)
May 10, 2010 52.72 53.21 52.63 53.20 1,748,637 +2.27(+4.46%)
May 07, 2010 53.22 53.22 50.05 50.93 3,596,888 -2.12(-4.00%)
May 06, 2010 55.83 55.87 35.50 53.05 3,288,006 -2.82(-5.05%)
May 05, 2010 55.93 56.30 55.62 55.87 967,795 -0.37(-0.66%)
May 04, 2010 56.91 56.91 56.00 56.24 1,222,028 -1.03(-1.80%)
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.