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 (%)
Sep 30, 2005 39.14 39.62 38.82 39.51 695,500 +0.23(+0.59%)
Sep 29, 2005 39.27 39.42 38.62 39.28 655,100 +0.06(+0.15%)
Sep 28, 2005 39.07 39.31 38.89 39.22 869,500 +0.15(+0.38%)
Sep 27, 2005 38.99 39.19 38.41 39.07 901,900 -0.04(-0.10%)
Sep 26, 2005 39.30 39.50 38.78 39.11 650,100 -0.09(-0.23%)
Sep 23, 2005 39.20 39.85 38.46 39.20 1,459,300 -0.65(-1.63%)
Sep 22, 2005 39.83 40.13 39.45 39.85 1,469,100 -0.23(-0.57%)
Sep 21, 2005 41.93 41.70 39.20 40.08 2,616,100 -1.85(-4.41%)
Sep 20, 2005 41.93 42.16 41.53 41.93 1,404,200 -0.18(-0.43%)
Sep 19, 2005 42.27 42.32 41.87 42.11 650,900 -0.16(-0.38%)
Sep 16, 2005 42.00 42.50 41.93 42.27 1,048,000 +0.25(+0.59%)
Sep 15, 2005 41.98 42.10 41.65 42.02 656,600 +0.07(+0.17%)
Sep 14, 2005 42.18 42.18 41.70 41.95 899,100 +0.12(+0.29%)
Sep 13, 2005 41.75 41.98 41.51 41.83 958,300 +0.25(+0.60%)
Sep 12, 2005 41.95 42.20 41.55 41.58 973,200 -0.17(-0.41%)
Sep 09, 2005 41.18 41.95 41.05 41.75 918,700 +0.52(+1.26%)
Sep 08, 2005 40.89 41.39 40.83 41.23 1,632,400 +0.34(+0.83%)
Sep 07, 2005 40.55 41.02 40.39 40.89 1,628,000 +0.36(+0.89%)
Sep 06, 2005 40.05 40.76 39.97 40.53 579,600 +0.48(+1.20%)
Sep 02, 2005 40.20 40.54 39.96 40.05 724,400 -0.18(-0.45%)
Sep 01, 2005 39.75 40.50 39.49 40.23 861,800 +0.41(+1.03%)
Aug 31, 2005 39.07 39.87 39.00 39.82 852,600 +0.61(+1.56%)
Aug 30, 2005 38.85 39.38 38.76 39.21 862,100 +0.16(+0.41%)
Aug 29, 2005 38.30 39.08 38.04 39.05 750,100 +0.55(+1.43%)
Aug 26, 2005 38.45 38.72 38.43 38.50 368,000 -0.10(-0.26%)
Aug 25, 2005 38.10 38.80 38.10 38.60 524,900 +0.51(+1.34%)
Aug 24, 2005 37.97 38.45 37.95 38.09 689,800 -0.13(-0.34%)
Aug 23, 2005 38.46 38.46 37.88 38.22 741,900 -0.24(-0.62%)
Aug 22, 2005 38.75 38.78 38.08 38.46 470,700 -0.34(-0.88%)
Aug 19, 2005 38.92 38.98 38.76 38.80 477,200 +0.18(+0.47%)
Aug 18, 2005 39.12 39.15 38.41 38.62 1,758,500 -0.74(-1.88%)
Aug 17, 2005 39.33 39.63 39.11 39.36 410,600 -0.16(-0.40%)
Aug 16, 2005 39.30 39.73 39.23 39.52 550,900 +0.00(+0.00%)
Aug 15, 2005 39.45 39.85 39.30 39.52 441,000 -0.05(-0.13%)
Aug 12, 2005 39.07 39.73 38.97 39.57 361,700 +0.14(+0.36%)
Aug 11, 2005 38.71 39.48 38.71 39.43 427,500 +0.62(+1.60%)
Aug 10, 2005 38.83 39.31 38.39 38.81 443,400 +0.15(+0.39%)
Aug 09, 2005 38.58 38.98 38.50 38.66 414,300 +0.08(+0.21%)
Aug 08, 2005 39.00 39.20 38.57 38.58 508,600 -0.47(-1.20%)
Aug 05, 2005 39.50 39.72 38.93 39.05 430,900 -0.46(-1.16%)
Aug 04, 2005 39.55 40.00 39.42 39.51 663,700 -0.29(-0.73%)
Aug 03, 2005 39.42 39.94 39.16 39.80 568,600 +0.18(+0.45%)
Aug 02, 2005 40.15 40.15 39.24 39.62 820,500 -0.60(-1.49%)
Aug 01, 2005 39.26 40.70 39.16 40.22 963,800 +0.96(+2.45%)
Jul 29, 2005 39.00 39.38 38.70 39.26 1,026,300 +0.51(+1.32%)
Jul 28, 2005 38.70 39.21 37.55 38.75 2,341,200 -1.06(-2.66%)
Jul 27, 2005 38.85 40.09 38.60 39.81 1,352,600 +1.21(+3.13%)
Jul 26, 2005 38.45 39.25 38.08 38.60 1,032,700 +0.40(+1.05%)
Jul 25, 2005 38.13 38.54 38.00 38.20 581,500 -0.04(-0.10%)
Jul 22, 2005 38.01 38.34 37.64 38.24 519,700 +0.15(+0.39%)
Jul 21, 2005 38.50 38.60 37.98 38.09 458,700 -0.34(-0.88%)
Jul 20, 2005 37.94 38.50 37.91 38.43 576,900 +0.44(+1.16%)
Jul 19, 2005 37.41 38.00 37.34 37.99 524,700 +0.64(+1.71%)
Jul 18, 2005 37.70 37.88 37.35 37.35 373,400 -0.33(-0.88%)
Jul 15, 2005 37.75 38.15 37.58 37.68 495,600 -0.07(-0.19%)
Jul 14, 2005 37.45 38.11 37.45 37.75 512,900 +0.05(+0.13%)
Jul 13, 2005 38.54 38.60 37.57 37.70 436,300 -0.91(-2.36%)
Jul 12, 2005 38.24 38.73 38.24 38.61 403,800 +0.12(+0.31%)
Jul 11, 2005 38.00 38.72 37.95 38.49 504,200 +0.50(+1.32%)
Jul 08, 2005 37.45 37.99 37.25 37.99 577,800 +0.84(+2.26%)
Jul 07, 2005 36.60 37.20 35.90 37.15 1,200,000 +0.42(+1.14%)
Jul 06, 2005 37.55 37.65 36.54 36.73 610,700 -0.75(-2.00%)
Jul 05, 2005 37.00 37.78 37.00 37.48 623,600 +0.48(+1.30%)
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.