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 (%)
Mar 28, 2013 71.69 72.08 71.47 72.00 838,828 +0.30(+0.42%)
Mar 27, 2013 71.51 71.80 71.07 71.70 801,904 -0.09(-0.13%)
Mar 26, 2013 71.94 72.25 71.51 71.79 802,341 +0.11(+0.15%)
Mar 25, 2013 72.51 72.51 71.56 71.68 580,191 -0.57(-0.79%)
Mar 22, 2013 72.30 72.64 71.88 72.25 691,410 +0.08(+0.11%)
Mar 21, 2013 72.10 72.80 71.81 72.17 547,308 -0.19(-0.26%)
Mar 20, 2013 72.63 72.90 72.00 72.36 500,263 +0.05(+0.07%)
Mar 19, 2013 72.62 72.67 71.56 72.31 287,418 -0.17(-0.23%)
Mar 18, 2013 72.47 72.78 71.92 72.48 452,494 -0.75(-1.02%)
Mar 15, 2013 73.79 73.79 72.76 73.23 747,161 -0.83(-1.12%)
Mar 14, 2013 74.46 74.46 73.58 74.06 682,181 -0.38(-0.51%)
Mar 13, 2013 73.62 74.50 73.24 74.44 490,609 +0.74(+1.00%)
Mar 12, 2013 73.31 73.73 73.12 73.70 382,710 +0.24(+0.33%)
Mar 11, 2013 73.59 73.64 73.27 73.46 360,889 -0.36(-0.49%)
Mar 08, 2013 72.40 73.89 72.19 73.82 691,712 +1.69(+2.34%)
Mar 07, 2013 72.29 73.12 71.98 72.13 643,966 +0.12(+0.17%)
Mar 06, 2013 73.00 73.00 71.38 72.01 731,186 -0.69(-0.95%)
Mar 05, 2013 71.75 73.10 71.75 72.70 741,426 +1.15(+1.61%)
Mar 04, 2013 70.66 71.57 70.65 71.55 696,396 +0.70(+0.99%)
Mar 01, 2013 70.51 71.22 69.80 70.85 759,106 +0.22(+0.31%)
Feb 28, 2013 69.88 71.08 69.66 70.63 1,207,429 +1.28(+1.85%)
Feb 27, 2013 68.59 69.50 68.49 69.35 993,982 +0.69(+1.00%)
Feb 26, 2013 69.49 69.52 67.88 68.66 907,776 -0.55(-0.79%)
Feb 25, 2013 70.39 71.03 69.21 69.21 693,774 -0.91(-1.30%)
Feb 22, 2013 69.87 70.22 69.58 70.12 562,684 +0.64(+0.92%)
Feb 21, 2013 69.81 69.92 68.79 69.48 744,669 -0.42(-0.60%)
Feb 20, 2013 70.51 70.56 69.80 69.90 780,917 -0.79(-1.12%)
Feb 19, 2013 70.13 71.00 69.66 70.69 399,119 +0.64(+0.91%)
Feb 15, 2013 70.93 71.08 70.00 70.05 840,565 -0.91(-1.28%)
Feb 14, 2013 71.22 71.50 70.88 70.96 614,113 -0.54(-0.76%)
Feb 13, 2013 71.64 71.69 70.98 71.50 617,887 +0.14(+0.20%)
Feb 12, 2013 71.06 71.94 70.92 71.36 871,400 +0.25(+0.35%)
Feb 11, 2013 71.04 71.15 70.55 71.11 639,128 +0.01(+0.01%)
Feb 08, 2013 71.87 72.33 70.96 71.10 655,524 -0.76(-1.06%)
Feb 07, 2013 71.18 71.97 70.52 71.86 1,003,141 +0.48(+0.67%)
Feb 06, 2013 70.88 71.50 70.88 71.38 726,374 +0.89(+1.26%)
Feb 04, 2013 70.67 71.16 70.26 70.49 821,872 -0.73(-1.02%)
Feb 01, 2013 71.07 71.70 70.70 71.22 755,916 +0.57(+0.81%)
Jan 31, 2013 71.17 71.42 70.51 70.65 723,079 -0.80(-1.12%)
Jan 30, 2013 71.70 71.84 71.30 71.45 788,507 -0.24(-0.33%)
Jan 29, 2013 72.22 72.22 71.43 71.69 827,533 -0.54(-0.75%)
Jan 28, 2013 73.51 73.57 72.16 72.23 560,457 -1.18(-1.61%)
Jan 25, 2013 72.97 73.55 72.20 73.41 1,214,752 +0.53(+0.73%)
Jan 24, 2013 71.12 73.25 69.52 72.88 2,875,725 -2.03(-2.71%)
Jan 23, 2013 75.34 75.78 74.52 74.91 1,144,643 -0.21(-0.28%)
Jan 22, 2013 75.01 75.58 74.51 75.12 1,086,864 +0.03(+0.04%)
Jan 18, 2013 74.69 75.33 74.06 75.09 872,334 +0.50(+0.67%)
Jan 17, 2013 74.49 74.89 74.23 74.59 462,651 +0.45(+0.61%)
Jan 16, 2013 73.95 74.31 73.52 74.14 593,369 +0.14(+0.19%)
Jan 15, 2013 73.70 74.27 73.60 74.00 546,371 +0.15(+0.20%)
Jan 14, 2013 74.20 74.20 73.02 73.85 735,299 -0.73(-0.98%)
Jan 11, 2013 75.07 75.18 74.11 74.58 538,951 -0.30(-0.40%)
Jan 10, 2013 75.50 75.69 74.79 74.88 910,104 -0.37(-0.49%)
Jan 09, 2013 75.00 75.55 74.86 75.25 815,931 +0.41(+0.55%)
Jan 08, 2013 75.00 75.44 74.18 74.84 716,598 -0.35(-0.47%)
Jan 07, 2013 72.20 75.23 72.20 75.19 1,703,472 +2.47(+3.40%)
Jan 04, 2013 73.68 73.87 72.60 72.72 1,138,416 -0.96(-1.30%)
Jan 03, 2013 72.59 73.80 72.51 73.68 1,353,487 +1.21(+1.67%)
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.