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 (%)
Feb 28, 2006 59.14 59.18 57.55 57.88 1,216,900 -1.26(-2.13%)
Feb 27, 2006 59.15 59.50 58.85 59.14 1,023,100 +0.03(+0.05%)
Feb 24, 2006 59.66 59.66 58.87 59.11 1,132,400 -0.56(-0.94%)
Feb 23, 2006 59.73 60.04 59.30 59.67 522,500 -0.03(-0.05%)
Feb 22, 2006 59.48 59.94 59.26 59.70 873,500 +0.60(+1.02%)
Feb 21, 2006 60.50 60.98 59.05 59.10 923,800 -1.22(-2.02%)
Feb 17, 2006 59.80 60.32 59.47 60.32 1,264,400 +0.62(+1.04%)
Feb 16, 2006 59.59 59.86 59.32 59.70 793,800 +0.08(+0.13%)
Feb 15, 2006 58.77 59.70 58.38 59.62 1,019,800 +0.68(+1.15%)
Feb 14, 2006 59.40 59.92 58.67 58.94 1,303,600 -0.19(-0.32%)
Feb 13, 2006 59.75 59.86 58.97 59.13 601,900 -0.77(-1.29%)
Feb 10, 2006 60.12 60.25 59.74 59.90 967,500 -0.12(-0.20%)
Feb 09, 2006 59.50 60.69 59.50 60.02 737,300 +0.56(+0.94%)
Feb 08, 2006 59.40 59.65 58.89 59.46 568,900 +0.31(+0.52%)
Feb 07, 2006 59.81 59.85 59.04 59.15 938,500 -0.66(-1.10%)
Feb 06, 2006 59.97 60.12 59.27 59.81 870,900 -0.09(-0.15%)
Feb 03, 2006 59.45 60.19 59.32 59.90 981,400 +0.35(+0.59%)
Feb 02, 2006 59.60 59.77 59.11 59.55 1,436,100 -1.08(-1.78%)
Feb 01, 2006 60.00 60.83 60.00 60.63 1,106,000 +0.42(+0.70%)
Jan 31, 2006 59.78 60.64 59.76 60.21 1,584,800 +0.36(+0.60%)
Jan 30, 2006 59.90 60.24 59.40 59.85 1,692,700 -0.06(-0.10%)
Jan 27, 2006 57.63 61.70 57.90 59.91 2,787,200 +2.28(+3.96%)
Jan 26, 2006 55.50 59.00 55.41 57.63 3,784,900 +2.75(+5.01%)
Jan 25, 2006 54.67 54.92 54.20 54.88 899,300 +0.81(+1.50%)
Jan 24, 2006 52.40 54.52 52.40 54.07 1,560,200 +1.71(+3.27%)
Jan 23, 2006 54.00 54.01 52.15 52.36 1,219,300 -1.18(-2.20%)
Jan 20, 2006 55.79 55.79 53.03 53.54 2,152,700 -0.87(-1.60%)
Jan 19, 2006 54.48 54.91 54.32 54.41 839,800 +0.41(+0.76%)
Jan 18, 2006 53.08 54.20 53.08 54.00 852,300 +0.90(+1.69%)
Jan 17, 2006 53.00 53.42 52.94 53.10 588,400 +0.10(+0.19%)
Jan 13, 2006 52.00 53.38 52.00 53.00 922,100 +0.42(+0.80%)
Jan 12, 2006 52.52 53.50 52.40 52.58 1,292,400 -0.11(-0.21%)
Jan 11, 2006 50.42 52.90 50.40 52.69 1,474,000 +2.13(+4.21%)
Jan 10, 2006 49.55 50.64 49.35 50.56 868,300 +0.79(+1.59%)
Jan 09, 2006 49.00 49.86 48.85 49.77 1,119,600 +0.93(+1.90%)
Jan 06, 2006 49.00 49.40 48.48 48.84 1,145,100 -0.16(-0.33%)
Jan 05, 2006 49.70 49.75 48.40 49.00 1,012,800 -0.86(-1.72%)
Jan 04, 2006 49.87 50.08 49.10 49.86 1,050,100 -0.11(-0.22%)
Jan 03, 2006 50.24 50.29 49.21 49.97 1,212,900 -0.37(-0.74%)
Dec 30, 2005 50.55 50.88 50.34 50.34 520,700 -0.66(-1.29%)
Dec 29, 2005 50.90 51.73 50.90 51.00 384,000 +0.03(+0.06%)
Dec 28, 2005 51.05 51.52 50.76 50.97 636,600 -0.28(-0.55%)
Dec 27, 2005 51.87 52.18 51.14 51.25 654,800 -0.54(-1.04%)
Dec 23, 2005 51.65 52.22 51.36 51.79 502,800 +0.27(+0.52%)
Dec 22, 2005 51.04 51.55 50.89 51.52 472,200 +0.68(+1.34%)
Dec 21, 2005 50.33 51.02 50.00 50.84 471,100 +0.68(+1.36%)
Dec 20, 2005 50.05 50.24 49.51 50.16 920,800 -0.09(-0.18%)
Dec 19, 2005 51.20 51.20 50.15 50.25 674,800 -0.95(-1.86%)
Dec 16, 2005 51.99 52.49 51.20 51.20 895,400 -0.72(-1.39%)
Dec 15, 2005 52.08 52.13 51.52 51.92 590,100 -0.06(-0.12%)
Dec 14, 2005 51.77 52.00 51.26 51.98 717,900 +0.32(+0.62%)
Dec 13, 2005 50.94 51.99 50.71 51.66 649,500 +0.77(+1.51%)
Dec 12, 2005 51.00 51.36 50.46 50.89 549,100 +0.08(+0.16%)
Dec 09, 2005 50.60 51.08 50.27 50.81 579,300 +0.31(+0.61%)
Dec 08, 2005 50.74 51.51 50.18 50.50 750,000 -0.47(-0.92%)
Dec 07, 2005 51.02 51.75 50.35 50.97 827,000 -0.19(-0.37%)
Dec 06, 2005 52.12 52.34 50.97 51.16 1,109,500 -0.90(-1.73%)
Dec 05, 2005 52.31 52.44 51.42 52.06 1,189,000 -0.85(-1.61%)
Dec 02, 2005 52.15 52.92 51.94 52.91 832,600 +0.84(+1.61%)
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.