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, 2004 32.40 34.69 32.40 34.51 2,673,400 +2.58(+8.06%)
Jul 29, 2004 31.85 32.01 30.25 31.93 1,681,500 -0.09(-0.30%)
Jul 28, 2004 33.50 33.52 29.62 32.02 3,520,400 -1.60(-4.76%)
Jul 27, 2004 32.63 33.75 32.63 33.62 725,400 +1.08(+3.30%)
Jul 26, 2004 33.58 33.94 32.19 32.55 1,088,300 -1.12(-3.34%)
Jul 23, 2004 34.12 34.15 33.45 33.67 490,800 -0.40(-1.16%)
Jul 22, 2004 33.67 34.48 33.32 34.07 861,800 +0.49(+1.47%)
Jul 21, 2004 34.58 34.75 33.58 33.58 843,100 -0.50(-1.48%)
Jul 20, 2004 33.53 34.20 33.25 34.08 1,086,000 +0.82(+2.47%)
Jul 19, 2004 33.15 33.55 32.92 33.26 732,000 +0.11(+0.33%)
Jul 16, 2004 33.28 33.69 32.40 33.15 1,459,500 -0.13(-0.39%)
Jul 15, 2004 34.10 34.88 33.25 33.28 2,736,100 -0.28(-0.83%)
Jul 14, 2004 36.75 36.75 33.13 33.56 6,658,000 -4.13(-10.97%)
Jul 13, 2004 37.88 37.99 37.60 37.70 418,000 -0.24(-0.63%)
Jul 12, 2004 38.62 38.87 37.38 37.94 705,700 -0.68(-1.77%)
Jul 09, 2004 38.89 38.95 36.17 38.62 1,809,000 -0.27(-0.69%)
Jul 08, 2004 39.62 39.98 38.77 38.89 586,600 -0.85(-2.15%)
Jul 07, 2004 39.65 40.12 39.52 39.74 399,900 +0.03(+0.09%)
Jul 06, 2004 40.12 40.38 39.45 39.71 540,500 -0.29(-0.72%)
Jul 02, 2004 39.90 40.15 39.77 40.00 353,000 -0.02(-0.05%)
Jul 01, 2004 39.76 40.51 39.70 40.02 791,200 +0.35(+0.87%)
Jun 30, 2004 38.86 39.92 38.86 39.67 930,500 +0.88(+2.26%)
Jun 29, 2004 38.99 39.17 38.65 38.80 531,000 -0.10(-0.26%)
Jun 28, 2004 38.72 39.18 38.65 38.90 711,500 +0.27(+0.71%)
Jun 25, 2004 39.45 39.45 38.33 38.62 1,225,800 -0.83(-2.09%)
Jun 24, 2004 39.90 39.90 39.44 39.45 590,500 -0.40(-1.00%)
Jun 23, 2004 39.81 40.16 39.56 39.85 727,000 +0.08(+0.20%)
Jun 22, 2004 40.12 40.30 39.75 39.77 733,500 -0.38(-0.96%)
Jun 21, 2004 40.00 40.23 39.90 40.16 629,000 +0.12(+0.29%)
Jun 18, 2004 39.50 40.20 39.38 40.04 879,800 +0.44(+1.11%)
Jun 17, 2004 39.87 39.99 39.27 39.60 839,500 -0.27(-0.68%)
Jun 16, 2004 40.73 40.73 39.87 39.87 788,700 -0.80(-1.98%)
Jun 15, 2004 41.52 41.55 40.48 40.67 694,700 -0.75(-1.81%)
Jun 14, 2004 41.59 41.77 41.17 41.42 380,600 -0.16(-0.37%)
Jun 10, 2004 41.40 41.66 41.28 41.58 390,900 +0.24(+0.58%)
Jun 09, 2004 41.40 41.44 41.12 41.34 313,800 -0.06(-0.14%)
Jun 08, 2004 41.48 41.48 41.19 41.40 422,800 -0.05(-0.12%)
Jun 07, 2004 41.50 41.69 41.31 41.45 381,200 +0.01(+0.02%)
Jun 04, 2004 41.85 42.00 41.01 41.44 422,700 -0.31(-0.74%)
Jun 03, 2004 42.12 42.12 41.49 41.75 340,400 -0.35(-0.84%)
Jun 02, 2004 42.19 42.42 41.75 42.10 362,100 +0.12(+0.29%)
Jun 01, 2004 41.52 42.25 41.26 41.98 373,700 +0.53(+1.29%)
May 28, 2004 41.67 41.88 41.44 41.45 431,600 -0.30(-0.72%)
May 27, 2004 41.25 41.90 41.23 41.75 632,300 +0.76(+1.84%)
May 26, 2004 40.60 41.27 40.40 40.99 498,000 +0.47(+1.16%)
May 25, 2004 40.23 40.73 39.74 40.52 532,400 +0.34(+0.83%)
May 24, 2004 40.42 40.62 40.01 40.19 350,400 -0.04(-0.09%)
May 21, 2004 39.98 40.74 39.98 40.23 561,900 +0.23(+0.56%)
May 20, 2004 40.74 41.30 39.99 40.00 421,700 -0.62(-1.53%)
May 19, 2004 40.42 41.50 40.41 40.62 668,200 +0.32(+0.79%)
May 18, 2004 40.21 40.60 40.21 40.30 470,300 +0.09(+0.24%)
May 17, 2004 40.50 40.50 39.62 40.20 1,143,600 -0.55(-1.34%)
May 14, 2004 41.88 42.08 40.60 40.75 957,100 -1.12(-2.67%)
May 13, 2004 41.74 42.28 41.65 41.87 503,600 +0.15(+0.36%)
May 12, 2004 41.08 42.00 40.08 41.72 1,170,700 +0.21(+0.52%)
May 11, 2004 42.00 42.22 40.98 41.51 1,108,800 -0.49(-1.18%)
May 10, 2004 42.39 42.94 41.75 42.00 744,000 -0.39(-0.92%)
May 07, 2004 43.25 43.49 42.30 42.39 554,900 -1.01(-2.32%)
May 06, 2004 43.98 44.29 43.03 43.40 478,100 -0.80(-1.82%)
May 05, 2004 43.75 44.25 43.58 44.20 424,400 +0.45(+1.03%)
May 04, 2004 44.24 44.25 43.09 43.75 629,300 +0.11(+0.25%)
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.