Varian Medical Systems Inc $81.89

down -0.26


1/8/2014 04:02 PM  |  NYSE : VAR  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAR historical data

Date Open High Low Close Volume
8/1/201481.8582.2981.1181.89618,926
7/31/201482.9183.2282.1282.15451,147
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
4/23/201481.2081.5580.4681.311,146,184
4/22/201481.4181.9881.0581.46775,423
4/21/201480.3281.4580.3281.24554,393
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
4/3/201484.6484.8384.1184.801,027,957
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
Trading Center