$92.97 +0.52 (%) Varian Medical Systems Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAR historical data

Date Open High Low Close Volume
2/27/201592.4793.3992.4692.97543,412
2/26/201593.6993.8492.3592.45567,470
2/25/201593.2793.9193.2793.61335,488
2/24/201593.2693.6492.9393.54359,155
2/23/201592.5993.2992.5993.16500,167
2/20/201592.1792.9391.4992.90652,884
2/19/201593.7293.9792.1192.61505,575
2/18/201593.0194.1792.9593.77648,239
2/17/201592.7792.8792.1492.86603,174
2/13/201592.2093.1392.2092.65555,141
2/12/201592.5692.9891.8492.62619,327
2/11/201592.4793.2492.1292.32639,908
2/10/201592.5692.9691.7992.53586,580
2/9/201592.5893.4491.7392.25871,681
2/6/201592.2492.9191.5492.531,071,126
2/5/201592.1593.3391.7392.05757,363
2/4/201592.1793.6891.5991.911,283,012
2/3/201593.3193.9992.0392.651,040,617
2/2/201592.1093.2891.0792.861,332,422
1/30/201593.3594.6292.3592.561,419,496
1/29/201588.5995.7088.5594.043,432,108
1/28/201587.3287.9786.1386.521,301,035
1/27/201586.7587.4385.7287.07987,073
1/26/201587.3487.6786.8187.28759,704
1/23/201588.0388.0387.1487.23930,068
1/22/201587.0988.4086.2988.25730,500
1/21/201586.8287.3386.1686.85493,903
1/20/201587.9088.0086.4086.86486,663
1/16/201586.2187.6985.7987.59818,132
1/15/201587.2387.5386.1386.15411,094
1/14/201587.0087.4586.2087.12450,819
1/13/201587.7588.5086.3486.89652,451
1/12/201587.6087.8486.7287.39518,537
1/9/201588.9088.9287.3487.38593,603
1/8/201587.3488.8687.3488.84728,171
1/7/201585.5787.1585.4786.84664,067
1/6/201585.7386.0884.3884.86591,687
1/5/201586.7187.0585.6285.74722,465
1/2/201587.0088.7486.3887.02588,094
12/31/201488.0588.6186.4686.51366,763
12/30/201488.6089.0087.9688.01304,225
12/29/201488.3588.9188.3588.49266,910
12/26/201488.5289.0588.2388.62333,551
12/24/201487.8789.0387.8288.44213,310
12/23/201488.7088.8587.4787.75413,935
12/22/201488.0488.8887.9488.60432,856
12/19/201487.6188.5087.1288.041,131,517
12/18/201486.8587.1885.7987.17719,108
12/17/201485.5486.6384.8086.08804,561
12/16/201484.9586.7584.7985.07610,381
12/15/201486.2686.5884.5784.98539,265
12/12/201485.8486.4385.1185.15630,877
12/11/201486.6387.1186.0586.23615,943
12/10/201488.9189.0086.5886.60683,989
12/9/201487.5788.9387.3188.85524,567
12/8/201487.4988.3287.2188.27522,156
12/5/201487.3587.8886.9187.33452,242
12/4/201487.7688.0087.0987.34500,820
12/3/201487.5488.0287.0587.68622,776
12/2/201488.7588.9587.7287.92849,589
12/1/201488.5489.1787.7588.27710,762
11/28/201489.3189.9088.3888.51445,548
11/26/201489.4689.6288.8289.00526,785
11/25/201488.7889.1288.4089.091,408,862
11/24/201487.8288.8387.5188.75627,762
11/21/201488.7889.1587.6387.75414,978
11/20/201487.4788.0486.9987.88473,755
11/19/201488.3588.4087.1987.66632,503
11/18/201487.5088.6187.1388.35590,679
11/17/201487.3588.0087.0587.61685,807
11/14/201488.5988.6387.2587.58938,964
11/13/201487.3288.9287.1288.681,298,683
11/12/201486.7687.6185.7687.40904,098
11/11/201485.2187.8985.2186.87891,091
11/10/201484.6185.5284.5085.32488,370
11/7/201485.1685.3184.3484.64647,907
11/6/201484.4585.3084.1285.17734,087
11/5/201484.6284.8583.9584.41614,868
11/4/201483.4284.6083.3684.31831,688
11/3/201484.5884.6083.2583.761,048,035
10/31/201484.5084.7983.6284.12680,598
10/30/201482.7484.3482.5484.00610,322
10/29/201483.6384.4282.6683.16655,183
10/28/201482.3683.7682.1183.681,311,543
10/27/201480.8182.0280.7382.011,387,520
10/24/201479.5380.9479.2080.74995,876
10/23/201478.0379.8577.7079.693,226,960
10/22/201481.7882.1280.7080.991,779,201
10/21/201481.0881.9980.9381.84848,545
10/20/201479.3580.3879.3580.35650,189
10/17/201479.4680.2579.0079.34586,609
10/16/201477.6779.6477.2978.97917,630
10/15/201478.8378.9276.7378.171,008,178
10/14/201479.4180.6679.2880.00816,768
10/13/201479.4580.1479.0579.08400,654
10/10/201480.0080.7479.5979.61438,062
10/9/201480.3880.8379.5579.86601,770
10/8/201479.6680.4478.9780.44866,725
10/7/201480.6980.9179.4879.48441,999
10/6/201481.1781.5680.9781.09680,149
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center