$94.74 +0.71 (%) Varian Medical Systems Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201694.0995.0693.3994.741,180,328
7/28/201690.3794.3390.1094.031,894,807
7/27/201687.7288.9187.1788.501,159,964
7/26/201686.6687.7586.4787.72593,123
7/25/201687.0487.0486.3286.63347,198
7/22/201686.8587.2386.0487.04650,997
7/21/201686.9087.2486.3486.73560,016
7/20/201686.7887.5486.5987.11464,480
7/19/201686.1486.5286.0086.40416,240
7/18/201686.3086.9985.9486.48411,222
7/15/201686.9487.3086.3586.41627,690
7/14/201686.9586.9786.3386.55336,265
7/13/201686.7786.8586.2086.39322,897
7/12/201686.0086.9285.7886.26785,312
7/11/201685.3285.9285.0885.80498,448
7/8/201684.2185.0984.0684.99564,709
7/7/201682.7483.8682.7383.82763,272
7/6/201680.7382.9480.7382.74657,053
7/5/201682.4082.6581.6081.80660,870
7/1/201682.3482.8882.0282.60565,653
6/30/201680.7382.2380.4982.23868,264
6/29/201679.7980.7379.5380.61571,971
6/28/201678.4579.3078.4379.21540,760
6/27/201679.4279.5477.6478.041,248,273
6/24/201682.3383.1580.0680.111,649,425
6/23/201683.9084.3183.6684.31769,679
6/22/201682.4384.2582.4383.081,308,653
6/21/201682.1282.5482.0182.24669,426
6/20/201681.6082.2381.5881.68693,768
6/17/201681.6082.0380.7281.021,222,119
6/16/201682.3582.4081.1381.81970,008
6/15/201683.7283.9382.5682.61524,337
6/14/201683.5283.5782.9783.44386,917
6/13/201684.8485.3383.7383.79769,560
6/10/201685.0785.4084.2985.30863,580
6/9/201685.4986.2484.7985.57600,512
6/8/201684.4185.5884.3885.52512,259
6/7/201683.4184.7783.4184.52645,830
6/6/201683.2584.3583.2484.13596,599
6/3/201683.3783.6182.9783.36524,565
6/2/201682.5283.6482.5283.64587,351
6/1/201682.7682.7682.1282.66587,571
5/31/201682.0582.9281.7582.791,294,538
5/27/201681.9582.1881.7282.05425,990
5/26/201682.4982.6981.8081.90664,725
5/25/201683.4883.5882.4482.60740,567
5/24/201683.3083.9182.5183.371,042,762
5/23/201683.7383.9883.0183.07379,540
5/20/201683.3784.2782.6883.76658,395
5/19/201683.0283.3282.3982.91490,157
5/18/201683.1984.6482.9783.561,138,231
5/17/201683.9184.5483.1483.581,116,212
5/16/201682.0484.0082.0483.95873,681
5/13/201681.9882.5881.8282.11548,988
5/12/201682.1782.4781.6982.26671,341
5/11/201681.9682.7781.8681.97528,460
5/10/201682.3282.4581.5082.26460,644
5/9/201681.4682.4281.2682.11503,195
5/6/201680.8481.5380.5181.47521,350
5/5/201681.2581.6581.0381.28686,052
5/4/201681.7581.8581.0781.20570,976
5/3/201681.7582.2981.6781.92940,962
5/2/201681.3982.0681.1382.06685,342
4/29/201681.9982.0380.5781.18957,066
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center