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 (%)
Dec 29, 2017 111.15 111.15 111.15 0 -1.14(-1.02%)
Dec 28, 2017 111.33 112.41 111.22 112.29 288,417 +1.19(+1.07%)
Dec 27, 2017 111.05 111.97 110.81 111.10 463,385 +0.28(+0.25%)
Dec 26, 2017 111.11 111.75 110.53 110.82 212,182 -0.09(-0.08%)
Dec 22, 2017 110.58 111.85 110.58 110.91 286,013 +0.20(+0.18%)
Dec 21, 2017 111.03 111.35 110.57 110.71 430,595 -0.08(-0.07%)
Dec 20, 2017 110.70 111.07 110.13 110.79 431,069 +0.09(+0.08%)
Dec 19, 2017 111.04 111.77 109.45 110.70 623,845 -0.08(-0.07%)
Dec 18, 2017 112.21 112.28 110.39 110.78 751,620 -1.09(-0.97%)
Dec 15, 2017 110.04 112.05 109.98 111.87 883,273 +2.10(+1.91%)
Dec 14, 2017 112.32 112.89 109.64 109.77 739,693 -2.65(-2.36%)
Dec 13, 2017 111.80 114.09 111.80 112.42 1,017,876 +0.97(+0.87%)
Dec 12, 2017 111.45 111.71 110.32 111.45 454,001 +0.27(+0.24%)
Dec 11, 2017 112.06 112.10 110.51 111.18 378,206 -0.80(-0.71%)
Dec 08, 2017 112.01 112.72 111.80 111.98 491,643 +0.02(+0.02%)
Dec 07, 2017 112.52 111.03 111.96 515,504 +0.92(+0.83%)
Dec 06, 2017 109.12 111.33 109.12 111.04 775,594 +1.78(+1.63%)
Dec 05, 2017 109.86 110.65 109.09 109.26 611,010 -0.30(-0.27%)
Dec 04, 2017 112.63 113.00 109.54 109.56 946,833 -2.85(-2.54%)
Dec 01, 2017 112.13 113.19 110.82 112.41 757,468 +0.66(+0.59%)
Nov 30, 2017 111.23 112.45 110.89 111.75 1,615,149 +0.53(+0.48%)
Nov 29, 2017 109.87 111.31 109.42 111.22 610,885 +1.69(+1.54%)
Nov 28, 2017 109.56 109.72 108.47 109.53 658,510 +0.07(+0.06%)
Nov 27, 2017 109.08 110.03 108.66 109.46 482,373 +0.59(+0.54%)
Nov 24, 2017 108.91 109.21 108.18 108.87 211,351 +0.08(+0.07%)
Nov 22, 2017 108.29 108.96 107.63 108.79 589,002 +0.39(+0.36%)
Nov 21, 2017 109.42 109.76 108.16 108.40 818,211 -0.84(-0.77%)
Nov 20, 2017 109.45 110.23 108.73 109.24 585,812 +0.21(+0.19%)
Nov 17, 2017 108.90 109.58 108.25 109.03 611,398 -0.19(-0.17%)
Nov 16, 2017 108.24 109.31 107.38 109.22 647,269 +1.33(+1.23%)
Nov 15, 2017 108.87 109.18 107.50 107.89 714,445 -1.45(-1.33%)
Nov 14, 2017 108.07 109.71 107.69 109.34 885,690 +1.10(+1.02%)
Nov 13, 2017 107.00 108.34 106.39 108.24 639,734 +0.69(+0.64%)
Nov 10, 2017 107.23 108.13 106.83 107.55 682,579 -0.14(-0.13%)
Nov 09, 2017 106.62 108.14 105.91 107.69 718,967 +0.09(+0.08%)
Nov 08, 2017 106.58 107.66 106.05 107.60 936,148 +1.13(+1.06%)
Nov 07, 2017 106.49 106.62 105.60 106.47 1,058,926 +0.29(+0.27%)
Nov 06, 2017 105.47 106.36 105.10 106.18 875,731 +0.09(+0.08%)
Nov 03, 2017 104.24 106.43 104.24 106.09 749,190 +1.42(+1.36%)
Nov 02, 2017 104.11 105.40 104.11 104.67 618,289 +0.45(+0.43%)
Nov 01, 2017 104.77 105.06 103.98 104.22 698,367 +0.03(+0.03%)
Oct 31, 2017 103.68 104.94 102.93 104.19 706,633 +0.67(+0.65%)
Oct 30, 2017 105.54 106.13 103.37 103.52 877,834 -2.83(-2.66%)
Oct 27, 2017 104.23 106.40 104.18 106.35 863,070 +1.94(+1.86%)
Oct 26, 2017 99.50 104.84 99.00 104.41 2,313,810 -3.49(-3.23%)
Oct 25, 2017 106.91 108.65 106.55 107.90 1,094,383 +0.54(+0.50%)
Oct 24, 2017 107.44 107.96 106.78 107.36 629,565 -0.01(-0.01%)
Oct 23, 2017 107.06 108.78 106.59 107.37 694,281 +0.68(+0.64%)
Oct 20, 2017 106.00 107.74 105.65 106.69 839,589 +1.09(+1.03%)
Oct 19, 2017 104.41 105.78 103.66 105.60 544,093 +1.20(+1.15%)
Oct 18, 2017 104.46 105.36 104.36 104.40 582,358 +0.20(+0.19%)
Oct 17, 2017 102.77 104.25 102.35 104.20 461,432 +1.37(+1.33%)
Oct 16, 2017 102.81 103.57 102.33 102.83 1,095,526 +0.13(+0.13%)
Oct 13, 2017 102.25 102.89 101.89 102.70 460,675 +0.43(+0.42%)
Oct 12, 2017 100.94 102.41 100.58 102.27 600,423 +1.36(+1.35%)
Oct 11, 2017 100.34 101.58 100.10 100.91 666,139 +0.51(+0.51%)
Oct 10, 2017 100.30 100.89 100.21 100.40 675,907 +0.03(+0.03%)
Oct 09, 2017 102.26 102.26 100.27 100.37 648,129 -2.02(-1.97%)
Oct 06, 2017 102.41 102.82 102.00 102.39 764,111 -0.10(-0.10%)
Oct 05, 2017 101.84 102.49 100.95 102.49 871,735 +0.53(+0.52%)
Oct 04, 2017 100.14 102.01 100.14 101.96 1,312,573 +1.83(+1.83%)
Oct 03, 2017 100.09 100.57 99.25 100.13 875,862 +0.03(+0.03%)
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.