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, 2014 83.62 83.71 82.53 83.14 526,770 -0.71(-0.85%)
Jun 27, 2014 83.75 84.39 83.48 83.85 535,057 -0.15(-0.18%)
Jun 26, 2014 83.88 84.03 82.99 84.00 352,195 -0.02(-0.02%)
Jun 25, 2014 83.27 84.29 83.01 84.02 402,887 +0.75(+0.90%)
Jun 24, 2014 84.26 84.53 83.19 83.27 543,703 -1.30(-1.54%)
Jun 23, 2014 84.46 85.27 84.36 84.57 594,254 +0.23(+0.27%)
Jun 20, 2014 83.97 84.40 83.94 84.34 600,516 +0.63(+0.75%)
Jun 19, 2014 83.75 84.08 83.52 83.71 416,851 -0.01(-0.01%)
Jun 18, 2014 82.51 83.73 82.27 83.72 597,157 +1.19(+1.44%)
Jun 17, 2014 82.36 82.90 82.21 82.53 480,262 +0.24(+0.29%)
Jun 16, 2014 82.09 82.94 81.99 82.29 595,066 +0.46(+0.56%)
Jun 13, 2014 81.80 82.41 81.59 81.83 514,778 +0.14(+0.17%)
Jun 12, 2014 81.16 81.72 80.53 81.69 428,793 +0.37(+0.45%)
Jun 11, 2014 81.19 81.57 80.95 81.32 289,243 -0.30(-0.37%)
Jun 10, 2014 81.65 81.73 80.88 81.62 504,026 -0.43(-0.52%)
Jun 06, 2014 81.98 82.19 81.09 82.05 868,873 +0.23(+0.28%)
Jun 05, 2014 81.80 82.36 81.43 81.82 398,667 -0.01(-0.01%)
Jun 04, 2014 82.00 82.18 81.38 81.83 433,088 -0.28(-0.34%)
Jun 03, 2014 82.08 82.50 81.66 82.11 375,860 -0.22(-0.27%)
Jun 02, 2014 82.48 82.67 82.01 82.33 340,558 -0.12(-0.15%)
May 30, 2014 82.43 82.99 82.18 82.45 560,984 -0.05(-0.06%)
May 29, 2014 82.55 83.22 82.43 82.50 268,594 +0.14(+0.17%)
May 28, 2014 82.50 82.90 81.68 82.36 671,403 -0.48(-0.58%)
May 27, 2014 80.87 83.13 80.87 82.84 688,520 +1.92(+2.37%)
May 23, 2014 81.38 80.92 80.92 80.92 661,300 -0.55(-0.67%)
May 22, 2014 81.26 81.78 80.86 81.47 143,673 +0.24(+0.29%)
May 21, 2014 81.07 81.71 80.95 81.23 358,743 +0.41(+0.51%)
May 20, 2014 81.47 81.52 80.48 80.82 331,478 -0.70(-0.86%)
May 19, 2014 81.06 81.61 80.68 81.52 327,105 +0.46(+0.57%)
May 16, 2014 80.67 81.09 80.21 81.06 622,785 +0.29(+0.36%)
May 15, 2014 81.91 82.11 80.36 80.77 600,697 -1.50(-1.82%)
May 14, 2014 82.41 82.45 81.79 82.27 594,325 -0.37(-0.45%)
May 13, 2014 83.45 83.45 82.50 82.64 407,828 -0.75(-0.90%)
May 12, 2014 82.00 83.45 81.67 83.39 658,863 +1.44(+1.76%)
May 09, 2014 80.73 81.99 80.34 81.95 513,809 +1.03(+1.27%)
May 08, 2014 80.39 81.19 80.39 80.92 628,636 +0.59(+0.73%)
May 07, 2014 81.07 81.17 79.67 80.33 1,100,079 -0.53(-0.66%)
May 06, 2014 80.47 81.49 80.47 80.86 1,091,016 +0.26(+0.32%)
May 05, 2014 79.70 80.70 79.36 80.60 643,419 +0.75(+0.94%)
May 02, 2014 79.09 80.94 78.97 79.85 1,262,063 +0.77(+0.97%)
May 01, 2014 79.26 79.56 78.67 79.08 1,042,432 -0.47(-0.59%)
Apr 30, 2014 79.83 80.17 78.97 79.55 1,089,351 -0.20(-0.25%)
Apr 29, 2014 79.82 80.33 79.53 79.75 1,065,901 +0.20(+0.25%)
Apr 28, 2014 78.93 79.87 78.44 79.55 1,158,674 +0.89(+1.13%)
Apr 25, 2014 78.43 78.86 77.73 78.66 794,125 -0.08(-0.10%)
Apr 24, 2014 78.50 80.32 78.32 78.74 1,551,019 -2.57(-3.16%)
Apr 23, 2014 81.20 81.55 80.46 81.31 1,146,184 -0.15(-0.18%)
Apr 22, 2014 81.41 81.98 81.05 81.46 773,219 +0.22(+0.27%)
Apr 21, 2014 80.32 81.45 80.32 81.24 554,393 +0.96(+1.20%)
Apr 17, 2014 80.63 80.28 80.28 80.28 871,500 -0.61(-0.75%)
Apr 16, 2014 82.56 82.63 80.60 80.89 657,903 -1.17(-1.43%)
Apr 15, 2014 80.91 82.07 79.86 82.06 902,258 +1.40(+1.74%)
Apr 14, 2014 80.55 81.10 79.98 80.66 746,437 +0.60(+0.75%)
Apr 11, 2014 80.58 81.40 80.00 80.06 800,656 -1.02(-1.26%)
Apr 10, 2014 83.75 83.75 81.07 81.08 955,796 -2.91(-3.46%)
Apr 09, 2014 83.66 84.09 82.58 83.99 873,105 +0.05(+0.06%)
Apr 08, 2014 83.30 84.42 83.04 83.94 843,383 +0.57(+0.68%)
Apr 07, 2014 84.76 84.80 83.03 83.37 708,870 -1.48(-1.74%)
Apr 04, 2014 85.18 86.60 84.49 84.85 850,106 +0.05(+0.06%)
Apr 03, 2014 84.64 84.83 84.11 84.80 1,027,957 +0.52(+0.62%)
Apr 02, 2014 84.32 84.43 83.68 84.28 473,844 +0.10(+0.12%)
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.