Varian Medical Systems Inc $80.28

down -0.61


17/4/2014 06:40 PM  |  NYSE : VAR  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAR historical data

Date Open High Low Close Volume
4/17/201480.6380.8579.6280.28871,493
4/16/201482.5682.6380.6080.89657,903
4/15/201480.9182.0779.8682.06902,258
4/14/201480.5581.1079.9880.66746,445
4/11/201480.5881.4080.0080.06800,656
4/10/201483.7583.7581.0781.08955,796
4/9/201483.6684.0982.5883.99873,105
4/8/201483.3084.4283.0483.94843,383
4/7/201484.7684.8083.0383.37726,670
4/4/201485.1886.6084.4984.85850,106
4/3/201484.6484.8384.1184.801,027,960
4/2/201484.1284.4383.6884.28473,844
4/1/201484.2284.6083.7884.18626,376
3/31/201483.2584.1482.8583.99421,848
3/28/201482.6483.4982.2082.49379,700
3/27/201482.1882.5381.5682.26480,395
3/26/201482.6783.4582.0282.02472,512
3/25/201482.1683.1781.6082.19629,569
3/24/201483.8883.9481.5782.18672,560
3/21/201484.8284.8483.4583.84977,741
3/20/201484.3384.9483.9884.25455,537
3/19/201484.9785.5783.6784.41483,814
3/18/201484.6085.1784.6084.96363,808
3/17/201484.5185.1984.3684.64503,734
3/14/201483.9984.8083.6584.25503,239
3/13/201484.9184.9483.8684.09462,361
3/12/201484.5984.9783.7584.75552,786
3/11/201484.1885.5083.6084.71647,044
3/10/201484.4084.7983.7184.34465,816
3/7/201484.6684.7083.7084.69362,844
3/6/201484.3184.7184.0984.41311,090
3/5/201484.3584.5883.6184.36360,644
3/4/201484.1984.7084.1784.43388,508
3/3/201482.9783.8282.8283.35634,556
2/28/201483.6184.7183.1983.83878,587
2/27/201482.8983.4282.0683.40574,511
2/26/201482.8283.8382.7182.86483,296
2/25/201483.8984.4382.8083.04726,452
2/24/201483.5984.4983.4984.01514,050
2/21/201484.0684.4183.5283.70553,240
2/20/201481.8684.4481.2284.10863,710
2/19/201482.5083.1381.7681.78508,970
2/18/201482.0583.3081.9282.86669,282
2/14/201481.3282.1180.9981.81449,957
2/13/201480.5581.4079.9781.37505,904
2/12/201481.0581.5380.6980.85385,663
2/11/201480.5381.0880.0981.05707,766
2/10/201480.4080.8479.7480.66802,217
2/7/201478.9780.4278.8980.31565,512
2/6/201478.4978.9978.3278.94471,304
2/5/201478.1178.7077.5178.46512,234
2/4/201478.5078.7777.7178.37773,028
2/3/201481.4081.6078.1078.26952,631
1/31/201481.6881.7681.1581.31807,480
1/30/201482.0082.5881.8082.35627,234
1/29/201481.3981.8380.6981.681,017,560
1/28/201481.7582.4581.2981.73709,672
1/27/201481.5682.1580.9381.63982,982
1/24/201483.1483.1481.7681.801,200,290
1/23/201483.1184.2482.0083.512,390,580
1/22/201481.7282.5381.5282.491,197,560
1/21/201482.3882.3980.4481.861,164,130
1/17/201481.9982.4381.6782.401,050,850
1/16/201481.2882.5381.2682.52782,262
1/15/201481.0381.5580.5781.42530,642
1/14/201480.1480.8479.8880.60688,368
1/13/201480.6281.0479.3879.50821,426
1/10/201481.2481.7580.7680.97584,062
1/9/201479.8881.4579.8881.29835,935
1/8/201479.6780.7079.5780.04799,777
1/7/201478.0079.9777.7479.78935,136
1/6/201477.8078.4377.5377.781,038,980
1/3/201477.2977.8577.2977.48633,948
1/2/201477.6177.8677.2577.34826,123
12/31/201377.4878.6777.4877.69624,108
12/30/201377.1277.6076.9277.43562,765
12/27/201376.7577.0576.6776.91417,349
12/26/201376.9676.9676.2376.73319,102
12/24/201376.3976.8276.2676.73340,610
12/23/201376.4776.4775.8676.31734,650
12/20/201377.0377.2775.8776.071,255,350
12/19/201378.2678.2676.4276.77529,794
12/18/201376.4478.0376.0978.02542,244
12/17/201376.7876.9775.5476.25733,561
12/16/201376.8777.0376.3976.82345,688
12/13/201375.9176.8175.5476.46523,908
12/12/201376.9776.9875.6575.89829,291
12/11/201378.7578.8576.9377.01508,958
12/10/201379.0679.3578.4578.76503,888
12/9/201379.3079.5278.9879.25535,332
12/6/201379.8680.1079.0279.32523,365
12/5/201379.7180.3278.7278.851,177,920
12/4/201378.7980.4078.6879.842,187,760
12/3/201378.8979.4378.5979.371,152,640
12/2/201378.0579.3477.9779.241,535,400
11/29/201377.0178.5776.8578.05855,595
11/27/201376.2376.8575.9176.69584,958
11/26/201375.6376.7775.4776.23875,608
11/25/201375.0076.2274.6275.64621,998
11/22/201375.0675.0974.6874.80549,533
Trading Center