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 (%)
Sep 29, 2006 53.95 54.21 53.30 53.39 440,300 -0.64(-1.18%)
Sep 28, 2006 54.19 54.49 53.32 54.03 300,000 -0.24(-0.44%)
Sep 27, 2006 53.67 54.79 53.45 54.27 512,600 +0.35(+0.65%)
Sep 26, 2006 53.70 54.00 53.27 53.92 697,000 +0.11(+0.20%)
Sep 25, 2006 52.90 53.85 52.60 53.81 570,900 +0.77(+1.45%)
Sep 22, 2006 54.01 54.03 52.50 53.04 539,600 -0.95(-1.76%)
Sep 21, 2006 53.85 54.20 53.44 53.99 577,300 +0.29(+0.54%)
Sep 20, 2006 53.07 53.79 52.95 53.70 470,900 +0.70(+1.32%)
Sep 19, 2006 53.10 53.28 52.34 53.00 550,200 -0.18(-0.34%)
Sep 18, 2006 53.45 53.78 52.63 53.18 735,800 -0.15(-0.28%)
Sep 15, 2006 54.00 54.75 53.24 53.33 986,100 -0.43(-0.80%)
Sep 14, 2006 53.81 53.95 53.21 53.76 565,900 -0.12(-0.22%)
Sep 13, 2006 53.40 53.93 53.32 53.88 531,900 +0.30(+0.56%)
Sep 12, 2006 52.04 53.59 51.98 53.58 572,200 +1.49(+2.86%)
Sep 11, 2006 52.24 52.49 51.04 52.09 554,100 -0.54(-1.03%)
Sep 08, 2006 52.00 52.65 51.90 52.63 397,000 +0.58(+1.11%)
Sep 07, 2006 52.05 52.25 51.61 52.05 417,400 -0.32(-0.61%)
Sep 06, 2006 52.16 53.00 52.04 52.37 478,700 -0.20(-0.38%)
Sep 05, 2006 53.02 53.16 52.36 52.57 726,900 -0.53(-1.00%)
Sep 01, 2006 53.29 53.35 52.75 53.10 578,100 -0.20(-0.38%)
Aug 31, 2006 52.27 53.30 52.14 53.30 474,600 +0.92(+1.76%)
Aug 30, 2006 52.94 52.94 52.06 52.38 683,000 -0.51(-0.96%)
Aug 29, 2006 52.46 52.89 52.24 52.89 640,200 +0.23(+0.44%)
Aug 28, 2006 52.60 52.79 52.15 52.66 625,100 +0.01(+0.02%)
Aug 25, 2006 52.10 52.82 52.00 52.65 538,400 +0.43(+0.82%)
Aug 24, 2006 51.55 52.24 51.47 52.22 888,700 +0.87(+1.69%)
Aug 23, 2006 52.27 52.59 50.83 51.35 850,300 -0.85(-1.63%)
Aug 22, 2006 52.18 52.37 51.77 52.20 693,100 -0.22(-0.42%)
Aug 21, 2006 52.30 52.51 51.76 52.42 782,500 -0.27(-0.51%)
Aug 18, 2006 52.80 52.80 52.00 52.69 422,900 -0.14(-0.27%)
Aug 17, 2006 52.26 53.05 52.00 52.83 656,800 +0.57(+1.09%)
Aug 16, 2006 52.00 52.41 51.76 52.26 675,000 +0.26(+0.50%)
Aug 15, 2006 52.25 52.30 51.49 52.00 784,000 +0.46(+0.89%)
Aug 14, 2006 51.00 52.09 50.98 51.54 1,037,600 +0.49(+0.96%)
Aug 11, 2006 51.29 51.40 50.76 51.05 977,900 -0.04(-0.08%)
Aug 10, 2006 50.49 51.17 50.18 51.09 862,600 +0.80(+1.59%)
Aug 09, 2006 50.10 50.54 49.80 50.29 1,149,300 +0.29(+0.58%)
Aug 08, 2006 49.57 50.28 49.40 50.00 1,621,800 +0.49(+0.99%)
Aug 07, 2006 49.65 49.73 48.74 49.51 1,210,000 -0.01(-0.02%)
Aug 04, 2006 50.00 50.01 49.25 49.52 1,967,200 +1.42(+2.95%)
Aug 03, 2006 46.10 48.27 45.76 48.10 1,928,900 +1.60(+3.44%)
Aug 02, 2006 45.00 46.51 45.00 46.50 1,318,300 +2.06(+4.64%)
Aug 01, 2006 44.93 44.94 44.06 44.44 961,200 -0.88(-1.94%)
Jul 31, 2006 44.35 45.49 43.99 45.32 742,900 +0.28(+0.62%)
Jul 28, 2006 45.25 45.30 44.54 45.04 1,012,300 -0.04(-0.09%)
Jul 27, 2006 45.27 46.79 44.33 45.08 1,844,600 +2.43(+5.70%)
Jul 26, 2006 41.65 43.00 41.29 42.65 1,846,500 +0.27(+0.64%)
Jul 25, 2006 42.22 42.86 41.88 42.38 777,800 +0.11(+0.26%)
Jul 24, 2006 41.33 42.48 41.55 42.27 771,500 +0.94(+2.27%)
Jul 21, 2006 42.35 42.39 41.10 41.33 589,100 -0.93(-2.20%)
Jul 20, 2006 43.90 44.00 42.24 42.26 714,700 -0.80(-1.86%)
Jul 19, 2006 42.10 43.19 42.02 43.06 1,537,400 +0.95(+2.26%)
Jul 18, 2006 43.00 43.20 41.65 42.11 1,725,400 -0.95(-2.21%)
Jul 17, 2006 43.59 44.16 43.05 43.06 765,000 -0.49(-1.13%)
Jul 14, 2006 44.02 44.54 43.24 43.55 1,148,900 -0.36(-0.82%)
Jul 13, 2006 44.78 44.86 43.90 43.91 868,500 -1.03(-2.29%)
Jul 12, 2006 45.47 45.65 44.87 44.94 591,800 -0.70(-1.53%)
Jul 11, 2006 45.51 46.08 45.36 45.64 719,900 -0.02(-0.04%)
Jul 10, 2006 46.40 46.57 45.51 45.66 464,500 -0.54(-1.17%)
Jul 07, 2006 46.49 46.73 45.95 46.20 1,085,500 -0.40(-0.86%)
Jul 06, 2006 46.88 47.18 46.19 46.60 987,800 -0.17(-0.36%)
Jul 05, 2006 47.34 47.51 46.35 46.77 1,492,100 -0.72(-1.52%)
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.