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, 2006 48.12 48.40 47.20 47.35 974,200 -0.65(-1.35%)
Jun 29, 2006 47.34 48.16 47.07 48.00 1,120,900 +0.69(+1.46%)
Jun 28, 2006 48.30 48.30 46.94 47.31 1,506,800 -0.84(-1.74%)
Jun 27, 2006 48.19 48.79 48.03 48.15 1,061,700 -0.12(-0.25%)
Jun 26, 2006 48.50 48.75 48.03 48.27 1,077,800 -0.23(-0.47%)
Jun 23, 2006 48.05 48.77 47.76 48.50 908,200 +0.00(+0.00%)
Jun 22, 2006 45.00 49.05 45.00 48.50 2,512,700 +4.25(+9.60%)
Jun 21, 2006 44.60 44.95 44.22 44.25 1,104,600 +0.21(+0.48%)
Jun 20, 2006 42.33 44.40 42.33 44.04 447,000 -0.29(-0.65%)
Jun 19, 2006 45.30 45.45 44.30 44.33 799,100 -0.77(-1.71%)
Jun 16, 2006 45.50 45.52 44.69 45.10 605,300 -0.12(-0.27%)
Jun 15, 2006 44.30 45.53 44.17 45.22 771,600 +1.17(+2.66%)
Jun 14, 2006 44.05 44.51 43.65 44.05 799,600 -0.17(-0.38%)
Jun 13, 2006 44.25 44.95 44.03 44.22 907,400 -0.86(-1.91%)
Jun 12, 2006 46.26 46.26 45.08 45.08 338,000 -1.19(-2.57%)
Jun 09, 2006 45.85 46.76 45.60 46.27 702,200 +0.80(+1.76%)
Jun 08, 2006 45.50 45.72 44.95 45.47 800,300 -0.37(-0.81%)
Jun 07, 2006 45.87 46.68 45.70 45.84 1,432,000 -0.11(-0.24%)
Jun 06, 2006 47.25 47.36 45.79 45.95 1,023,000 -1.10(-2.34%)
Jun 05, 2006 47.97 47.97 46.98 47.05 775,900 -1.13(-2.35%)
Jun 02, 2006 48.00 48.50 47.98 48.18 631,500 +0.33(+0.69%)
Jun 01, 2006 46.60 47.95 46.57 47.85 928,500 +0.95(+2.03%)
May 31, 2006 45.82 46.90 45.42 46.90 1,052,200 +0.65(+1.41%)
May 30, 2006 47.00 47.15 46.15 46.25 796,400 -0.85(-1.80%)
May 26, 2006 46.58 47.19 46.52 47.10 669,400 +0.85(+1.84%)
May 25, 2006 46.19 46.65 45.84 46.25 728,400 +0.09(+0.19%)
May 24, 2006 46.26 46.40 45.08 46.16 1,113,900 -0.09(-0.19%)
May 23, 2006 46.83 47.46 46.25 46.25 819,100 -0.08(-0.17%)
May 22, 2006 46.25 46.75 46.09 46.33 992,900 -0.03(-0.06%)
May 19, 2006 46.45 46.66 45.79 46.36 1,593,300 +0.32(+0.70%)
May 18, 2006 46.71 47.20 46.04 46.04 1,010,400 -0.42(-0.90%)
May 17, 2006 47.00 47.94 46.41 46.46 1,687,500 -1.87(-3.87%)
May 16, 2006 49.37 49.65 48.06 48.33 1,354,800 -1.26(-2.54%)
May 15, 2006 49.00 50.60 48.98 49.59 1,259,800 -1.11(-2.19%)
May 12, 2006 50.40 50.85 50.16 50.70 737,300 -0.03(-0.06%)
May 11, 2006 51.10 51.20 50.72 50.73 735,200 -0.49(-0.96%)
May 10, 2006 51.50 51.63 51.13 51.22 369,600 -0.42(-0.81%)
May 09, 2006 52.44 52.60 51.37 51.64 420,100 -0.60(-1.15%)
May 08, 2006 51.50 52.39 51.35 52.24 644,800 +0.27(+0.52%)
May 05, 2006 50.87 52.26 50.80 51.97 511,400 +1.23(+2.42%)
May 04, 2006 51.21 51.41 50.72 50.74 686,300 -0.41(-0.80%)
May 03, 2006 52.05 52.05 51.04 51.15 685,500 -0.69(-1.33%)
May 02, 2006 51.84 52.10 51.52 51.84 534,600 +0.06(+0.12%)
May 01, 2006 52.35 52.65 51.74 51.78 885,700 -0.60(-1.15%)
Apr 28, 2006 52.00 52.81 51.92 52.38 1,410,100 +0.25(+0.48%)
Apr 27, 2006 50.80 52.27 50.28 52.13 1,662,200 +0.70(+1.36%)
Apr 26, 2006 53.20 53.46 50.64 51.43 1,934,700 -1.47(-2.78%)
Apr 25, 2006 53.90 53.90 52.74 52.90 744,200 -0.68(-1.27%)
Apr 24, 2006 52.75 54.27 52.31 53.58 841,900 +0.64(+1.21%)
Apr 21, 2006 54.00 54.29 52.71 52.94 1,180,900 -1.32(-2.43%)
Apr 20, 2006 54.55 54.90 54.23 54.26 488,100 -0.49(-0.89%)
Apr 19, 2006 54.36 54.92 53.82 54.75 681,800 +0.18(+0.33%)
Apr 18, 2006 54.42 55.01 54.08 54.57 782,200 +0.15(+0.28%)
Apr 17, 2006 54.62 55.00 54.17 54.42 650,500 -0.40(-0.73%)
Apr 13, 2006 54.65 54.97 53.63 54.82 619,000 +0.17(+0.31%)
Apr 12, 2006 54.01 54.94 54.01 54.65 650,600 +0.60(+1.11%)
Apr 11, 2006 54.90 54.90 53.71 54.05 984,100 -1.01(-1.83%)
Apr 10, 2006 55.33 55.55 54.65 55.06 477,800 -0.27(-0.49%)
Apr 07, 2006 57.23 57.69 55.26 55.33 696,500 -1.64(-2.88%)
Apr 06, 2006 56.46 56.98 56.14 56.97 457,800 +0.51(+0.90%)
Apr 05, 2006 56.50 57.97 56.22 56.46 840,300 -0.05(-0.09%)
Apr 04, 2006 56.20 56.70 55.82 56.51 1,032,000 +0.26(+0.46%)
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.