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 (%)
Oct 30, 2015 78.66 79.14 78.19 78.53 762,945 -0.02(-0.03%)
Oct 29, 2015 75.29 78.70 74.98 78.55 1,039,216 +1.40(+1.81%)
Oct 28, 2015 76.41 77.80 75.92 77.15 1,255,333 +0.98(+1.29%)
Oct 27, 2015 76.82 77.11 75.84 76.17 755,911 -0.85(-1.10%)
Oct 26, 2015 77.12 77.66 76.60 77.02 744,913 -0.24(-0.31%)
Oct 23, 2015 76.42 77.42 76.30 77.26 967,024 +1.36(+1.79%)
Oct 22, 2015 75.52 76.37 74.96 75.90 1,054,126 +0.71(+0.94%)
Oct 21, 2015 75.70 75.78 74.49 75.19 770,617 -0.11(-0.15%)
Oct 20, 2015 73.45 75.71 73.45 75.30 2,455,143 -3.17(-4.04%)
Oct 19, 2015 76.99 78.63 76.84 78.47 939,226 +1.39(+1.80%)
Oct 16, 2015 77.35 77.51 76.55 77.08 1,079,777 +0.11(+0.14%)
Oct 15, 2015 75.78 76.98 75.54 76.97 906,561 +1.55(+2.06%)
Oct 14, 2015 76.16 76.34 75.22 75.42 1,176,255 -0.53(-0.70%)
Oct 13, 2015 76.40 77.00 75.68 75.95 1,054,620 -0.87(-1.13%)
Oct 12, 2015 78.15 78.16 76.77 76.82 1,212,871 -1.15(-1.47%)
Oct 09, 2015 77.37 78.05 77.03 77.97 491,755 +0.55(+0.71%)
Oct 08, 2015 76.41 77.61 76.19 77.42 798,617 +0.73(+0.95%)
Oct 07, 2015 76.01 77.02 75.30 76.69 612,077 +1.27(+1.68%)
Oct 06, 2015 75.80 76.19 74.91 75.42 775,326 -0.66(-0.87%)
Oct 05, 2015 75.61 76.34 74.89 76.08 632,192 +0.89(+1.18%)
Oct 02, 2015 72.98 75.24 72.74 75.19 792,199 +1.46(+1.98%)
Oct 01, 2015 73.96 73.98 73.06 73.73 752,048 -0.05(-0.07%)
Sep 30, 2015 73.91 75.13 73.15 73.78 1,008,981 +0.53(+0.72%)
Sep 29, 2015 71.45 73.83 71.38 73.25 1,318,984 +1.81(+2.53%)
Sep 28, 2015 73.96 74.00 71.07 71.44 1,433,368 -3.83(-5.09%)
Sep 25, 2015 76.24 76.71 74.74 75.27 867,373 -0.48(-0.63%)
Sep 24, 2015 76.14 76.44 75.03 75.75 1,160,680 -1.04(-1.35%)
Sep 23, 2015 77.12 77.97 76.73 76.79 861,233 -0.46(-0.60%)
Sep 22, 2015 77.77 77.93 76.58 77.25 790,095 -1.28(-1.63%)
Sep 21, 2015 77.86 79.02 77.70 78.53 1,116,573 +0.92(+1.19%)
Sep 18, 2015 77.67 78.40 77.45 77.61 2,101,219 -1.03(-1.31%)
Sep 17, 2015 78.89 79.50 78.26 78.64 1,201,635 -0.09(-0.11%)
Sep 16, 2015 79.00 79.00 78.46 78.73 1,097,579 -0.12(-0.15%)
Sep 15, 2015 79.00 79.35 78.51 78.85 1,458,639 -0.07(-0.09%)
Sep 14, 2015 79.50 79.75 78.62 78.92 588,281 -0.33(-0.42%)
Sep 11, 2015 79.28 80.03 79.06 79.25 847,048 -0.33(-0.41%)
Sep 10, 2015 79.33 80.14 79.19 79.58 692,187 +0.15(+0.19%)
Sep 09, 2015 81.30 81.50 79.27 79.43 646,537 -1.20(-1.49%)
Sep 08, 2015 80.05 80.75 79.58 80.63 763,469 +1.43(+1.81%)
Sep 04, 2015 79.70 79.20 79.20 79.20 513,800 -1.55(-1.92%)
Sep 03, 2015 81.00 81.73 80.56 80.75 456,822 +0.10(+0.12%)
Sep 02, 2015 79.60 80.65 78.82 80.65 686,882 +1.90(+2.41%)
Sep 01, 2015 79.38 80.44 78.39 78.75 834,910 -2.50(-3.08%)
Aug 31, 2015 82.24 82.88 81.16 81.25 981,819 -1.22(-1.48%)
Aug 28, 2015 81.33 82.53 81.28 82.47 734,549 +0.65(+0.79%)
Aug 27, 2015 80.90 81.92 79.56 81.82 994,384 +2.05(+2.57%)
Aug 26, 2015 78.60 79.94 77.52 79.77 1,092,211 +2.67(+3.46%)
Aug 25, 2015 80.34 80.97 77.05 77.10 1,911,651 -1.88(-2.38%)
Aug 24, 2015 78.82 81.60 77.96 78.98 1,204,615 -4.09(-4.92%)
Aug 21, 2015 84.32 85.12 83.01 83.07 1,310,101 -2.01(-2.36%)
Aug 20, 2015 85.78 86.39 85.04 85.08 579,230 -1.57(-1.81%)
Aug 19, 2015 86.93 87.12 86.44 86.65 576,093 -0.81(-0.93%)
Aug 18, 2015 87.41 88.28 87.14 87.46 475,975 +0.16(+0.18%)
Aug 17, 2015 86.56 87.56 86.34 87.30 443,091 +0.39(+0.45%)
Aug 14, 2015 86.71 87.18 86.59 86.91 420,105 -0.10(-0.11%)
Aug 13, 2015 86.79 87.50 86.09 87.01 476,907 +0.19(+0.22%)
Aug 12, 2015 85.75 86.99 85.28 86.82 626,073 +0.63(+0.73%)
Aug 11, 2015 86.61 86.82 85.93 86.19 763,171 -1.02(-1.17%)
Aug 10, 2015 86.87 87.26 86.70 87.21 510,769 +1.10(+1.28%)
Aug 07, 2015 86.37 86.66 85.60 86.11 614,697 -0.44(-0.51%)
Aug 06, 2015 87.61 87.73 86.08 86.55 439,367 -0.79(-0.90%)
Aug 05, 2015 86.79 88.00 86.55 87.34 708,802 +1.15(+1.33%)
Aug 04, 2015 86.00 86.72 85.73 86.19 805,437 +0.45(+0.52%)
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.