VARIAN MEDICAL SYSTEMS $69.30

up +0.32


17/5/2013 04:17 PM  |  NYSE : VAR  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

VAR historical data

Date Open High Low Close Volume
5/17/2013 69.43 69.48 68.10 69.30 6664
5/16/2013 69.61 69.61 68.43 68.98 8348
5/15/2013 70.01 70.20 69.71 69.94 9066
5/14/2013 69.41 70.71 69.29 70.23 16224
5/13/2013 68.51 69.53 68.21 69.37 9147
5/10/2013 68.17 68.82 68.00 68.75 8652
5/9/2013 67.34 68.34 66.62 68.21 9011
5/8/2013 66.05 67.62 66.01 67.59 7882
5/7/2013 65.71 66.30 65.49 66.03 9117
5/6/2013 65.64 65.93 65.14 65.53 6550
5/3/2013 65.17 66.47 65.09 65.69 11403
5/2/2013 64.53 64.77 64.14 64.46 6158
5/1/2013 64.96 65.08 64.05 64.20 6410
4/30/2013 64.86 65.16 64.07 65.14 8876
4/29/2013 64.48 65.04 64.31 64.79 7946
4/26/2013 64.00 64.51 63.79 64.12 11349
4/25/2013 65.00 65.90 63.10 64.02 37067
4/24/2013 68.52 68.66 67.69 68.35 9922
4/23/2013 67.27 68.56 67.13 68.51 8670
4/22/2013 67.23 67.41 66.90 67.03 6961
4/19/2013 65.97 67.37 65.50 67.29 21546
4/18/2013 67.55 68.07 66.35 66.57 9685
4/17/2013 68.89 68.98 67.46 67.55 7978
4/16/2013 69.29 69.50 68.53 69.30 9794
4/15/2013 70.08 70.65 68.77 68.97 15241
4/12/2013 72.07 73.20 71.99 72.78 5973
4/11/2013 71.64 72.71 71.64 72.30 4344
4/10/2013 71.11 71.95 71.11 71.66 6117
4/9/2013 70.95 71.35 70.64 71.00 5699
4/8/2013 70.60 71.07 70.12 70.70 5293
4/5/2013 70.66 70.88 70.19 70.66 7718
4/4/2013 71.50 71.73 71.11 71.35 4586
4/3/2013 72.16 72.16 71.09 71.36 5959
4/2/2013 72.14 72.27 71.75 71.91 5972
4/1/2013 72.00 72.07 71.21 71.89 5139
3/28/2013 71.69 72.08 71.47 72.00 8387
3/27/2013 71.51 71.80 71.07 71.70 8020
3/26/2013 71.94 72.25 71.51 71.79 8024
3/25/2013 72.51 72.51 71.56 71.68 5802
3/22/2013 72.30 72.64 71.88 72.25 6788
3/21/2013 72.10 72.80 71.81 72.17 5474
3/20/2013 72.63 72.90 72.00 72.36 5003
3/19/2013 72.62 72.67 71.56 72.31 2875
3/18/2013 72.47 72.78 71.92 72.48 4525
3/15/2013 73.79 73.79 72.76 73.23 7456
3/14/2013 74.46 74.46 73.58 74.06 6817
3/13/2013 73.62 74.50 73.24 74.44 4907
3/12/2013 73.31 73.73 73.12 73.70 3824
3/11/2013 73.59 73.64 73.27 73.46 3598
3/8/2013 72.40 73.89 72.19 73.82 6917
3/7/2013 72.29 73.12 71.98 72.13 6440
3/6/2013 73.00 73.00 71.38 72.01 7312
3/5/2013 71.75 73.10 71.75 72.70 7414
3/4/2013 70.66 71.57 70.65 71.55 6946
3/1/2013 70.51 71.22 69.80 70.85 7592
2/28/2013 69.34 71.08 69.22 70.63 12072
2/27/2013 68.59 69.50 68.49 69.35 9934
2/26/2013 69.49 69.52 67.88 68.66 9078
2/25/2013 70.39 71.03 69.21 69.21 6938
2/22/2013 69.87 70.21 69.58 70.12 5627
2/21/2013 69.81 69.93 68.79 69.48 7447
2/20/2013 70.51 70.56 69.80 69.90 7810
2/19/2013 70.13 71.00 69.66 70.69 3992
2/15/2013 70.93 71.08 70.00 70.05 8406
2/14/2013 71.22 71.50 70.88 70.96 6142
2/13/2013 71.64 71.69 70.98 71.50 6177
2/12/2013 71.06 71.94 70.92 71.36 8714
2/11/2013 71.04 71.15 70.55 71.11 6392
2/8/2013 71.87 72.33 70.96 71.10 6556
2/7/2013 71.18 71.97 70.52 71.86 10032
2/6/2013 70.88 71.50 70.88 71.38 7264
2/5/2013 70.70 71.56 70.70 71.30 5315
2/4/2013 70.67 71.16 70.26 70.49 8219
2/1/2013 71.07 71.70 70.70 71.22 7560
1/31/2013 71.17 71.42 70.51 70.65 7231
1/30/2013 71.70 71.84 71.30 71.45 7881
1/29/2013 72.22 72.22 71.35 71.69 8275
1/28/2013 73.51 73.57 72.16 72.23 5605
1/25/2013 72.97 73.55 72.20 73.41 12142
1/24/2013 71.12 73.25 69.52 72.88 28757
1/23/2013 75.34 75.78 74.52 74.91 11447
1/22/2013 75.01 75.58 74.51 75.12 10869
1/18/2013 74.69 75.33 74.06 75.09 8724
1/17/2013 74.49 74.89 74.23 74.59 4624
1/16/2013 73.95 74.31 73.52 74.14 5934
1/15/2013 73.70 74.27 73.51 74.00 5464
1/14/2013 74.20 74.20 73.02 73.85 7353
1/11/2013 75.07 75.18 74.11 74.58 5390
1/10/2013 75.50 75.69 74.79 74.88 9102
1/9/2013 75.00 75.55 74.86 75.25 8160
1/8/2013 75.00 75.44 74.18 74.84 7166
1/7/2013 72.20 75.23 72.20 75.19 17035
1/4/2013 73.68 73.87 72.60 72.72 11385
1/3/2013 72.59 73.80 72.51 73.68 13535
1/2/2013 71.26 72.50 71.05 72.47 13251
12/31/2012 69.63 70.30 69.22 70.24 4275
12/28/2012 69.89 70.44 69.50 69.62 5017
12/27/2012 69.83 70.45 69.25 70.22 4604
12/26/2012 70.88 70.91 69.39 69.84 3666
12/24/2012 70.55 70.95 70.28 70.86 1853
Marketplace
Trading Center