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 (%)
Jun 30, 2016 80.73 82.23 80.49 82.23 868,264 +1.62(+2.01%)
Jun 29, 2016 79.79 80.73 79.53 80.61 571,971 +1.40(+1.77%)
Jun 28, 2016 78.45 79.30 78.43 79.21 540,760 +1.17(+1.50%)
Jun 27, 2016 79.42 79.53 77.64 78.04 1,248,273 -2.07(-2.58%)
Jun 24, 2016 82.33 83.15 80.06 80.11 1,649,425 -4.20(-4.98%)
Jun 23, 2016 83.90 84.31 83.66 84.31 769,679 +1.23(+1.48%)
Jun 22, 2016 82.43 84.25 82.43 83.08 1,308,653 +0.84(+1.02%)
Jun 21, 2016 82.12 82.54 82.01 82.24 669,426 +0.56(+0.69%)
Jun 20, 2016 81.60 82.23 81.58 81.68 693,768 +0.66(+0.81%)
Jun 17, 2016 81.60 82.03 80.72 81.02 1,222,119 -0.79(-0.97%)
Jun 16, 2016 82.35 82.40 81.13 81.81 970,008 -0.80(-0.97%)
Jun 15, 2016 83.72 83.93 82.56 82.61 524,337 -0.83(-0.99%)
Jun 14, 2016 83.52 83.57 82.97 83.44 386,917 -0.35(-0.42%)
Jun 13, 2016 84.84 85.33 83.73 83.79 769,560 -1.51(-1.77%)
Jun 10, 2016 85.07 85.40 84.29 85.30 863,580 -0.27(-0.32%)
Jun 09, 2016 85.49 86.24 84.79 85.57 600,512 +0.05(+0.06%)
Jun 08, 2016 84.41 85.58 84.38 85.52 512,259 +1.00(+1.18%)
Jun 07, 2016 83.41 84.77 83.41 84.52 645,830 +0.39(+0.46%)
Jun 06, 2016 83.25 84.35 83.23 84.13 596,599 +0.77(+0.92%)
Jun 03, 2016 83.37 83.61 82.97 83.36 524,565 -0.28(-0.33%)
Jun 02, 2016 82.52 83.64 82.52 83.64 587,351 +0.98(+1.19%)
Jun 01, 2016 82.76 82.76 82.12 82.66 587,571 -0.13(-0.16%)
May 31, 2016 82.05 82.92 81.75 82.79 1,294,538 +0.74(+0.90%)
May 27, 2016 81.95 82.05 82.05 82.05 426,000 +0.15(+0.18%)
May 26, 2016 82.49 82.69 81.80 81.90 664,725 -0.70(-0.85%)
May 25, 2016 83.48 83.58 82.44 82.60 740,567 -0.77(-0.92%)
May 24, 2016 83.30 83.91 82.51 83.37 1,042,762 +0.30(+0.36%)
May 23, 2016 83.73 83.98 83.01 83.07 379,540 -0.69(-0.82%)
May 20, 2016 83.37 84.27 82.68 83.76 658,395 +0.85(+1.03%)
May 19, 2016 83.02 83.32 82.39 82.91 490,157 -0.65(-0.78%)
May 18, 2016 83.19 84.64 82.97 83.56 1,138,231 -0.02(-0.02%)
May 17, 2016 83.91 84.54 83.14 83.58 1,116,212 -0.37(-0.44%)
May 16, 2016 82.04 84.00 82.04 83.95 873,681 +1.84(+2.24%)
May 13, 2016 81.98 82.58 81.82 82.11 548,988 -0.15(-0.18%)
May 12, 2016 82.17 82.47 81.69 82.26 671,341 +0.29(+0.35%)
May 11, 2016 81.96 82.77 81.86 81.97 528,460 -0.29(-0.35%)
May 10, 2016 82.32 82.45 81.50 82.26 460,644 +0.15(+0.18%)
May 09, 2016 81.46 82.42 81.46 82.11 503,195 +0.64(+0.79%)
May 06, 2016 80.84 81.53 80.51 81.47 521,350 +0.19(+0.23%)
May 05, 2016 81.25 81.65 81.03 81.28 686,052 +0.08(+0.10%)
May 04, 2016 81.75 81.85 81.07 81.20 570,976 -0.72(-0.88%)
May 03, 2016 81.75 82.28 81.67 81.92 940,962 -0.14(-0.17%)
May 02, 2016 81.39 82.06 81.13 82.06 685,342 +0.88(+1.08%)
Apr 29, 2016 81.99 82.03 80.57 81.18 957,066 -1.25(-1.52%)
Apr 28, 2016 82.94 85.52 82.07 82.43 1,469,246 -2.43(-2.86%)
Apr 27, 2016 84.51 85.25 84.00 84.86 816,398 +0.60(+0.71%)
Apr 26, 2016 84.83 85.14 83.86 84.26 578,476 -0.35(-0.41%)
Apr 25, 2016 84.96 85.44 84.40 84.61 457,460 -0.56(-0.66%)
Apr 22, 2016 85.00 85.71 84.53 85.17 445,964 +0.16(+0.19%)
Apr 21, 2016 85.46 86.10 84.57 85.01 656,907 -0.62(-0.72%)
Apr 20, 2016 85.17 85.97 84.27 85.63 680,556 +0.51(+0.60%)
Apr 19, 2016 85.20 85.65 84.75 85.12 644,327 +0.11(+0.13%)
Apr 18, 2016 83.98 85.13 83.00 85.01 584,924 +1.08(+1.29%)
Apr 15, 2016 83.66 83.99 83.35 83.93 918,966 +0.43(+0.51%)
Apr 14, 2016 82.66 83.80 82.57 83.50 673,160 +0.71(+0.86%)
Apr 13, 2016 81.68 82.96 81.65 82.79 514,525 +1.58(+1.95%)
Apr 12, 2016 80.34 81.42 79.91 81.21 405,770 +0.97(+1.21%)
Apr 11, 2016 80.38 80.81 80.20 80.24 387,523 +0.12(+0.15%)
Apr 08, 2016 80.66 80.76 79.80 80.12 323,384 -0.29(-0.36%)
Apr 07, 2016 81.31 81.46 80.02 80.41 489,367 -1.48(-1.81%)
Apr 06, 2016 80.58 81.90 80.46 81.89 569,026 +1.27(+1.58%)
Apr 05, 2016 81.34 81.65 80.51 80.62 380,287 -1.43(-1.74%)
Apr 04, 2016 81.50 82.62 81.24 82.05 657,796 +0.90(+1.11%)
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.