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 (%)
Dec 31, 2018 112.45 114.31 112.14 113.31 390,800 +1.32(+1.18%)
Dec 28, 2018 112.15 113.38 110.89 111.99 462,900 +0.40(+0.36%)
Dec 27, 2018 109.02 111.60 107.39 111.59 1,045,684 +1.27(+1.15%)
Dec 26, 2018 107.19 110.37 106.35 110.32 461,224 +3.42(+3.20%)
Dec 24, 2018 107.15 108.04 105.32 106.90 423,100 -0.58(-0.54%)
Dec 21, 2018 110.81 111.25 107.19 107.48 1,462,300 -2.97(-2.69%)
Dec 20, 2018 113.54 114.01 109.33 110.45 893,550 -3.47(-3.05%)
Dec 19, 2018 115.91 117.21 112.72 113.92 745,769 -1.57(-1.36%)
Dec 18, 2018 116.31 116.99 114.19 115.49 864,955 -0.15(-0.13%)
Dec 17, 2018 118.57 118.57 115.14 115.64 493,166 -3.46(-2.91%)
Dec 14, 2018 120.19 120.64 118.83 119.10 671,500 -2.38(-1.96%)
Dec 13, 2018 121.49 122.19 120.87 121.48 585,715 +0.62(+0.51%)
Dec 12, 2018 120.82 122.80 120.73 120.86 625,611 +1.71(+1.44%)
Dec 11, 2018 121.16 122.15 118.16 119.15 812,071 -0.35(-0.29%)
Dec 10, 2018 118.81 119.72 116.82 119.50 668,521 +0.69(+0.58%)
Dec 07, 2018 120.46 121.61 118.08 118.81 587,200 -2.03(-1.68%)
Dec 06, 2018 119.75 121.02 116.92 120.84 958,708 -0.58(-0.48%)
Dec 04, 2018 125.11 125.46 121.03 121.42 664,700 -4.40(-3.50%)
Dec 03, 2018 124.97 126.84 123.95 125.82 984,504 +2.43(+1.97%)
Nov 30, 2018 121.25 123.85 120.58 123.39 1,294,000 +2.20(+1.82%)
Nov 29, 2018 121.37 122.20 120.71 121.19 503,337 -0.53(-0.44%)
Nov 28, 2018 119.57 121.75 117.02 121.72 906,330 +4.13(+3.51%)
Nov 27, 2018 116.50 118.01 116.42 117.59 706,319 +0.20(+0.17%)
Nov 26, 2018 116.29 117.55 115.53 117.39 526,790 +1.81(+1.57%)
Nov 23, 2018 114.48 115.82 113.62 115.58 246,700 +0.59(+0.51%)
Nov 21, 2018 114.99 114.99 114.99 0 +0.43(+0.38%)
Nov 20, 2018 114.71 115.48 113.44 114.56 561,777 -0.80(-0.69%)
Nov 19, 2018 118.13 118.66 115.00 115.36 528,816 -3.40(-2.86%)
Nov 16, 2018 116.58 119.47 115.99 118.76 626,300 +1.84(+1.57%)
Nov 15, 2018 114.70 117.31 113.33 116.92 576,976 +2.22(+1.94%)
Nov 14, 2018 118.02 119.25 114.30 114.70 646,988 -2.72(-2.32%)
Nov 13, 2018 118.32 120.28 116.82 117.42 477,195 -0.51(-0.43%)
Nov 12, 2018 119.20 119.62 117.11 117.93 768,169 -1.44(-1.21%)
Nov 09, 2018 123.66 124.60 118.18 119.37 1,274,700 -5.06(-4.07%)
Nov 08, 2018 121.99 124.99 121.95 124.43 578,863 +2.03(+1.66%)
Nov 07, 2018 121.35 122.75 120.88 122.40 734,795 +1.65(+1.37%)
Nov 06, 2018 120.17 121.11 119.71 120.75 792,308 -0.15(-0.12%)
Nov 05, 2018 120.37 121.61 119.18 120.90 786,672 +0.59(+0.49%)
Nov 02, 2018 120.63 121.69 118.88 120.31 759,200 -0.19(-0.16%)
Nov 01, 2018 119.74 121.15 118.71 120.50 1,079,911 +1.13(+0.95%)
Oct 31, 2018 119.46 122.55 118.06 119.37 3,274,572 +7.16(+6.38%)
Oct 30, 2018 110.69 112.47 109.77 112.21 662,803 +1.74(+1.58%)
Oct 29, 2018 112.04 112.93 109.14 110.47 706,075 -0.47(-0.42%)
Oct 26, 2018 112.50 112.66 109.39 110.94 981,700 -2.61(-2.30%)
Oct 25, 2018 112.96 114.36 110.00 113.55 1,509,037 +1.15(+1.02%)
Oct 24, 2018 111.00 116.78 111.00 112.40 2,790,153 +8.07(+7.74%)
Oct 23, 2018 103.26 105.12 101.42 104.33 1,153,845 -0.14(-0.13%)
Oct 22, 2018 104.53 105.55 103.15 104.47 934,034 +0.28(+0.27%)
Oct 19, 2018 105.78 106.27 103.75 104.19 876,600 -1.66(-1.57%)
Oct 18, 2018 108.54 108.54 105.33 105.85 619,607 -2.80(-2.58%)
Oct 17, 2018 107.71 109.08 106.77 108.65 527,422 +0.64(+0.59%)
Oct 16, 2018 105.86 108.15 105.65 108.01 485,284 +3.06(+2.92%)
Oct 15, 2018 105.17 106.53 104.38 104.95 610,024 -0.34(-0.32%)
Oct 12, 2018 105.32 106.27 103.82 105.29 886,300 +1.32(+1.27%)
Oct 11, 2018 104.39 106.05 103.54 103.97 951,355 -0.66(-0.63%)
Oct 10, 2018 107.54 107.91 104.51 104.63 800,618 -3.28(-3.04%)
Oct 09, 2018 107.57 108.92 107.16 107.91 542,875 +0.25(+0.23%)
Oct 08, 2018 107.85 108.03 106.09 107.66 670,620 -0.40(-0.37%)
Oct 05, 2018 108.85 109.28 106.51 108.06 671,700 -0.59(-0.54%)
Oct 04, 2018 110.80 110.80 107.72 108.65 575,473 -2.76(-2.48%)
Oct 03, 2018 113.43 113.43 111.36 111.41 557,335 -1.71(-1.51%)
Oct 02, 2018 112.96 113.45 112.28 113.12 622,295 +0.07(+0.06%)
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.