$83.62 -1.71 (%) Varian Medical Systems Inc - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAR historical data

Date Open High Low Close Volume
9/15/201484.9784.9782.9183.621,084,619
9/12/201485.8586.1384.9685.33524,624
9/11/201485.5186.1785.2685.97328,727
9/10/201485.6586.0385.3885.92363,357
9/9/201485.7485.7485.0785.37312,166
9/8/201485.0585.8285.0585.72368,133
9/5/201484.8085.1584.1085.07407,887
9/4/201485.3285.8084.6584.79251,974
9/3/201485.6085.7285.1185.30292,908
9/2/201485.2385.8384.8885.11532,548
8/29/201484.7985.0984.5985.02619,635
8/28/201484.6085.0084.0984.81527,497
8/27/201485.0085.3784.8085.00462,986
8/26/201484.8285.2484.5084.99500,416
8/25/201484.6984.8684.3584.55219,760
8/22/201484.5184.9084.1584.34388,977
8/21/201484.4684.9184.2584.51450,686
8/20/201484.3784.6683.4284.23680,087
8/19/201485.0085.0084.5184.69502,332
8/18/201485.1085.5584.8085.02580,322
8/15/201485.4185.5883.4984.24719,710
8/14/201485.4085.7785.1085.34477,457
8/13/201485.2885.7884.9685.38589,270
8/12/201484.7185.5784.3185.14580,749
8/11/201485.4385.4384.6384.78636,213
8/8/201483.4985.4183.4985.211,150,095
8/7/201483.5784.3582.9983.551,011,155
8/6/201482.4583.8382.4583.46528,491
8/5/201482.7083.7082.6782.90463,909
8/4/201481.8983.5481.7583.38455,052
8/1/201481.8582.2981.1181.89618,926
7/31/201482.9183.2282.1282.15455,489
7/30/201483.6283.9682.9483.09621,719
7/29/201483.3583.6282.9783.14524,908
7/28/201482.7283.5982.4683.30679,400
7/25/201482.8683.3882.3982.741,141,063
7/24/201484.4085.2582.0383.362,200,460
7/23/201485.9087.8585.5187.521,414,387
7/22/201484.7086.2484.2885.51671,551
7/21/201484.1184.3683.4884.27384,415
7/18/201483.5984.6683.2484.59317,249
7/17/201484.4384.7083.2383.25441,211
7/16/201484.8485.0284.2884.91427,134
7/15/201484.9685.3284.1684.68276,166
7/14/201485.3385.6584.9084.96456,625
7/11/201485.0585.1984.6685.14540,552
7/10/201484.5885.4384.2185.26501,271
7/9/201484.9385.3184.4485.29572,885
7/8/201484.5184.5883.7584.54462,780
7/7/201484.0485.1483.9284.48487,284
7/3/201484.0084.3783.7884.28304,797
7/2/201483.9084.1283.4784.05294,028
7/1/201483.2984.0183.2483.95454,637
6/30/201483.6283.7182.5383.14527,979
6/27/201483.7584.3983.4883.85535,057
6/26/201483.8884.0382.9984.00352,195
6/25/201483.2784.2983.0184.02402,887
6/24/201484.2684.5383.1983.27543,703
6/23/201484.4685.2784.3684.57594,254
6/20/201483.9784.4083.9484.34600,516
6/19/201483.7584.0883.5283.71416,851
6/18/201482.5183.7382.2783.72597,553
6/17/201482.3682.9082.2182.53480,262
6/16/201482.0982.9481.9982.29595,066
6/13/201481.8082.4181.5981.83514,778
6/12/201481.1681.7280.5381.69428,793
6/11/201481.1981.5780.9581.32289,243
6/10/201481.6581.7380.8881.62504,026
6/9/201481.8282.2281.2381.75412,983
6/6/201481.9882.1981.0982.05868,873
6/5/201481.8082.3681.4381.82398,667
6/4/201482.0082.1881.3881.83433,088
6/3/201482.0882.5081.6682.11375,860
6/2/201482.4882.6782.0182.33342,758
5/30/201482.4382.9982.1882.45560,984
5/29/201482.5583.2282.4382.50268,957
5/28/201482.5082.9081.6882.36671,403
5/27/201480.8783.1380.8782.84688,520
5/23/201481.3881.4280.6580.92661,255
5/22/201481.2681.7880.8681.36349,462
5/21/201481.0781.7180.9581.23358,743
5/20/201481.4781.5280.4880.82331,478
5/19/201481.0681.6180.6881.52327,105
5/16/201480.6781.0980.2181.06622,785
5/15/201481.9182.1180.3680.77600,697
5/14/201482.4182.4581.7982.27594,325
5/13/201483.4583.4582.5082.64407,828
5/12/201482.0083.4581.6783.39658,863
5/9/201480.7381.9980.3481.95513,809
5/8/201480.3981.1980.3980.92628,636
5/7/201481.0781.1779.6780.331,100,079
5/6/201480.4781.4980.4780.861,101,176
5/5/201479.7080.7179.3680.60643,419
5/2/201479.0980.9478.9779.851,262,063
5/1/201479.2679.5678.6779.081,042,432
4/30/201479.8380.1778.9779.551,089,351
4/29/201479.8280.3379.5379.751,065,901
4/28/201478.9379.8778.4479.551,158,674
4/25/201478.4378.8677.7478.66794,125
4/24/201478.5080.3278.3278.741,551,019
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center