$82.43 -2.43 (%) Varian Medical Systems Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAR historical data

Date Open High Low Close Volume
4/28/201682.9485.5282.0782.431,469,246
4/27/201684.5185.2584.0084.86816,398
4/26/201684.8385.1483.8684.26578,476
4/25/201684.9685.4484.4084.61457,460
4/22/201685.0085.7184.5385.17445,964
4/21/201685.4686.1084.5785.01656,907
4/20/201685.1785.9784.2785.63680,556
4/19/201685.2085.6584.7585.12644,327
4/18/201683.9885.1383.0185.01584,924
4/15/201683.6683.9983.3583.93918,966
4/14/201682.6683.8082.5783.50673,160
4/13/201681.6882.9681.6582.79514,525
4/12/201680.3481.4279.9181.21405,770
4/11/201680.3880.8180.2080.24387,523
4/8/201680.6680.7679.8080.12323,384
4/7/201681.3181.4680.0280.41489,367
4/6/201680.5881.9080.4681.89569,026
4/5/201681.3481.6580.5180.62380,287
4/4/201681.5082.6281.2482.05657,996
4/1/201679.7481.3279.3281.15503,189
3/31/201679.7180.4079.6480.02723,446
3/30/201680.0680.1879.5479.80409,826
3/29/201677.9779.5877.9579.53404,111
3/28/201678.0378.1377.5377.94293,278
3/24/201678.0278.1677.1777.73392,419
3/23/201679.4079.4078.5878.69446,097
3/22/201678.4679.5778.4179.42407,604
3/21/201678.7079.2778.4578.76503,502
3/18/201677.1279.2276.7078.97984,762
3/17/201677.3877.7175.9276.73675,635
3/16/201677.5878.2077.1077.42615,351
3/15/201678.4278.5877.5977.70586,798
3/14/201678.9279.5578.6479.03409,962
3/11/201678.1179.4877.6679.261,144,089
3/10/201678.0978.6577.0677.72770,077
3/9/201679.6879.6877.8678.031,011,432
3/8/201679.1079.7378.7979.47817,128
3/7/201678.8480.0078.3779.70465,301
3/4/201679.0579.7878.8879.21336,932
3/3/201678.7679.1578.1679.07534,884
3/2/201679.0679.3778.4078.92830,165
3/1/201678.5679.7178.1479.61705,669
2/29/201678.8079.5078.2278.22698,458
2/26/201679.2679.4378.5278.96525,564
2/25/201677.9179.0777.5479.05561,461
2/24/201677.0377.6876.1377.59596,714
2/23/201678.3178.8577.1677.41740,676
2/22/201678.2978.9978.0578.74791,296
2/19/201678.2178.6577.4777.781,723,436
2/18/201678.7179.3678.1778.23621,165
2/17/201678.3678.9777.9178.92686,212
2/16/201676.7078.4876.5378.03770,347
2/12/201675.6576.3175.0375.86515,570
2/11/201675.8376.8974.5675.19898,061
2/10/201675.0578.5475.0577.131,247,291
2/9/201673.2375.2773.1874.871,028,743
2/8/201674.2274.3573.3074.021,030,803
2/5/201675.7976.0874.3774.691,005,024
2/4/201675.4076.5575.0975.901,030,364
2/3/201676.6776.7674.4375.491,183,954
2/2/201676.3976.9375.6075.94874,089
2/1/201676.5177.6076.0077.20757,023
1/29/201674.5977.1874.5977.131,430,271
1/28/201675.5076.0274.5675.132,647,104
1/27/201677.0679.2977.0677.701,607,783
1/26/201675.7877.4475.5277.06865,559
1/25/201675.9576.6075.4375.55768,013
1/22/201675.5876.4374.9176.33839,723
1/21/201675.6575.7074.1674.81815,486
1/20/201674.8875.7373.3475.251,441,633
1/19/201676.9577.4975.2775.94692,065
1/15/201674.6876.3574.4876.081,013,001
1/14/201675.4776.5474.5176.06631,785
1/13/201676.7577.4174.9675.31844,481
1/12/201676.7977.7875.7076.36617,486
1/11/201676.7277.1275.4476.12840,357
1/8/201676.9877.4676.2876.55912,360
1/7/201677.1977.6876.2776.801,059,141
1/6/201678.0478.6077.6478.431,118,277
1/5/201678.6879.0578.2578.84586,326
1/4/201679.7380.2578.0878.651,205,767
12/31/201580.9281.4880.8080.80414,248
12/30/201581.8482.1181.0781.35335,039
12/29/201581.6482.1681.3981.82394,269
12/28/201580.7181.2580.4081.09406,823
12/24/201580.7281.4480.7281.12141,762
12/23/201580.5581.0080.0380.79428,866
12/22/201579.6980.4179.3780.19737,560
12/21/201579.2879.5478.7079.41883,990
12/18/201578.1179.6977.8178.901,779,219
12/17/201579.7579.7578.2678.45762,154
12/16/201579.1979.7678.0279.63574,915
12/15/201578.5378.8578.2678.62590,910
12/14/201577.7778.5977.4477.90643,640
12/11/201577.8077.9877.2477.66687,292
12/10/201578.7379.1078.3378.61479,002
12/9/201578.8880.0178.6478.81810,841
12/8/201580.0080.0379.0179.53850,304
12/7/201580.0080.6879.5980.56674,922
12/4/201579.7980.5079.2580.23872,703
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center