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 (%)
Nov 30, 2011 61.17 62.36 61.01 62.23 1,425,075 +3.24(+5.49%)
Nov 29, 2011 58.82 59.83 58.62 58.99 978,732 +0.35(+0.60%)
Nov 28, 2011 58.64 59.28 58.12 58.64 1,029,828 +1.77(+3.11%)
Nov 25, 2011 56.45 57.50 56.29 56.87 644,235 +0.34(+0.60%)
Nov 23, 2011 57.11 57.25 56.38 56.53 921,185 -1.12(-1.94%)
Nov 22, 2011 57.34 58.28 56.87 57.65 1,109,145 +0.36(+0.63%)
Nov 21, 2011 57.17 57.64 56.71 57.29 1,038,532 -0.76(-1.31%)
Nov 18, 2011 58.88 58.92 58.00 58.05 642,995 -0.53(-0.90%)
Nov 17, 2011 59.78 59.78 58.27 58.58 1,050,619 -1.25(-2.09%)
Nov 16, 2011 59.16 60.77 58.90 59.83 1,654,669 -0.77(-1.27%)
Nov 15, 2011 56.76 61.15 56.57 60.60 3,035,356 +3.55(+6.22%)
Nov 14, 2011 57.39 57.95 56.80 57.05 637,336 -0.85(-1.47%)
Nov 11, 2011 57.77 58.38 57.74 57.90 412,630 +0.99(+1.74%)
Nov 10, 2011 57.12 57.53 56.41 56.91 772,176 +0.52(+0.92%)
Nov 09, 2011 57.56 57.88 56.15 56.39 1,039,244 -2.65(-4.49%)
Nov 08, 2011 58.37 59.11 57.90 59.04 847,184 +0.86(+1.48%)
Nov 07, 2011 58.11 58.27 56.90 58.18 875,010 +0.20(+0.34%)
Nov 04, 2011 56.65 58.72 56.57 57.98 1,578,928 +0.87(+1.52%)
Nov 03, 2011 56.97 57.11 56.05 57.11 1,441,130 +0.90(+1.60%)
Nov 02, 2011 56.84 56.99 55.99 56.21 1,400,783 +0.23(+0.41%)
Nov 01, 2011 56.79 57.17 55.81 55.98 2,102,816 -2.74(-4.67%)
Oct 31, 2011 59.58 59.91 58.69 58.72 1,572,002 -1.85(-3.05%)
Oct 28, 2011 59.01 62.44 57.87 60.57 2,788,215 +1.05(+1.76%)
Oct 27, 2011 59.56 59.91 57.57 59.52 2,034,181 +2.68(+4.71%)
Oct 26, 2011 58.21 58.56 56.71 56.84 1,855,271 -0.76(-1.32%)
Oct 25, 2011 59.48 59.48 57.43 57.60 1,387,418 -1.91(-3.21%)
Oct 24, 2011 57.57 59.72 57.57 59.51 1,108,967 +1.83(+3.17%)
Oct 21, 2011 56.65 57.94 56.31 57.68 960,928 +1.80(+3.22%)
Oct 20, 2011 55.94 56.31 55.20 55.88 967,747 -0.12(-0.21%)
Oct 19, 2011 56.20 56.99 55.94 56.00 1,244,856 +0.05(+0.09%)
Oct 18, 2011 55.07 56.76 54.43 55.95 1,214,493 +0.99(+1.80%)
Oct 17, 2011 56.57 56.57 54.61 54.96 1,058,900 -1.59(-2.81%)
Oct 14, 2011 56.76 56.99 56.03 56.55 804,336 +0.59(+1.05%)
Oct 13, 2011 55.81 56.30 55.35 55.96 1,357,939 +0.02(+0.04%)
Oct 12, 2011 56.53 56.79 55.92 55.94 1,230,175 -0.36(-0.64%)
Oct 11, 2011 56.54 57.41 56.10 56.30 1,190,451 -0.66(-1.16%)
Oct 10, 2011 56.01 57.15 55.71 56.96 1,411,457 +2.01(+3.66%)
Oct 07, 2011 54.80 56.00 54.19 54.95 2,050,094 +0.37(+0.68%)
Oct 06, 2011 53.22 55.09 53.20 54.58 2,120,677 +1.20(+2.25%)
Oct 05, 2011 51.92 55.07 51.92 53.38 2,302,038 +1.42(+2.73%)
Oct 04, 2011 49.00 51.98 48.72 51.96 1,521,944 +1.86(+3.71%)
Oct 03, 2011 51.70 52.17 49.94 50.10 1,859,754 -2.06(-3.95%)
Sep 30, 2011 51.74 53.29 51.46 52.16 1,567,396 +0.06(+0.12%)
Sep 29, 2011 53.17 53.30 51.10 52.10 1,458,069 +0.00(+0.00%)
Sep 28, 2011 54.07 54.20 52.04 52.10 1,886,232 -2.17(-4.00%)
Sep 27, 2011 52.33 55.13 52.27 54.27 2,379,830 +3.14(+6.14%)
Sep 26, 2011 50.29 51.17 49.68 51.13 1,093,792 +1.28(+2.57%)
Sep 23, 2011 49.47 50.46 49.40 49.85 1,516,664 +0.22(+0.44%)
Sep 22, 2011 49.73 50.48 49.16 49.63 1,868,135 -1.33(-2.61%)
Sep 21, 2011 53.38 53.40 50.95 50.96 1,179,147 -2.33(-4.37%)
Sep 20, 2011 52.72 54.00 52.72 53.29 1,562,455 +0.85(+1.62%)
Sep 19, 2011 52.89 52.93 51.91 52.44 1,614,141 -1.44(-2.67%)
Sep 16, 2011 54.01 54.36 53.52 53.88 1,390,895 +0.19(+0.35%)
Sep 15, 2011 53.25 53.92 52.29 53.69 2,207,186 +1.17(+2.23%)
Sep 14, 2011 51.61 53.20 50.82 52.52 2,124,813 +1.29(+2.52%)
Sep 13, 2011 51.41 51.51 50.74 51.23 1,549,252 +0.06(+0.12%)
Sep 12, 2011 50.88 51.30 50.11 51.17 1,802,835 -0.39(-0.76%)
Sep 09, 2011 53.31 53.31 51.44 51.56 1,404,209 -2.25(-4.18%)
Sep 08, 2011 54.45 54.92 53.57 53.81 1,145,596 -1.05(-1.91%)
Sep 07, 2011 54.08 55.04 53.69 54.86 2,054,602 +1.61(+3.02%)
Sep 06, 2011 51.87 53.42 51.64 53.25 1,454,659 -0.13(-0.24%)
Sep 02, 2011 53.59 54.59 53.19 53.38 1,524,084 -1.87(-3.38%)
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.