$87.09 -0.02 (%) Varian Medical Systems Inc - NYSE

May. 28, 2015 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAR historical data

Date Open High Low Close Volume
5/27/201586.7287.3586.1287.11807,667
5/26/201587.2187.5785.9786.37645,958
5/22/201587.3087.7386.9787.57708,168
5/21/201587.4187.6387.0787.51828,895
5/20/201587.3588.1487.2387.55749,992
5/19/201587.8887.9987.2687.44964,419
5/18/201587.3987.8986.8787.66900,695
5/15/201587.7888.2486.8887.251,091,958
5/14/201586.8387.6986.7787.591,006,901
5/13/201586.8686.8685.7186.061,058,915
5/12/201587.1687.6086.6986.90506,491
5/11/201587.7188.0187.4487.64459,860
5/8/201588.0388.6387.7187.94675,781
5/7/201587.0987.7386.8487.19848,444
5/6/201586.7987.1086.1586.70619,347
5/5/201588.3588.4286.6186.64734,795
5/4/201588.9689.2588.0688.39936,957
5/1/201588.8989.6088.1688.591,179,446
4/30/201589.9089.9887.1688.852,723,511
4/29/201594.4395.2094.1694.821,009,722
4/28/201594.7695.0893.3494.80787,185
4/27/201595.5995.9694.6294.89845,374
4/24/201596.1196.1795.3995.50550,379
4/23/201595.8396.6795.6696.14451,152
4/22/201595.7096.1595.1995.97436,612
4/21/201595.2095.6794.8795.45823,680
4/20/201594.0395.2394.0394.90434,510
4/17/201594.3894.5493.1693.78541,219
4/16/201594.5795.2794.1295.09468,219
4/15/201594.1494.6293.7894.58741,297
4/14/201594.3594.5593.3793.99360,297
4/13/201594.4094.8294.1894.31410,768
4/10/201594.5394.8094.1594.39576,517
4/9/201593.9294.4493.2094.17564,734
4/8/201594.1194.8093.5994.13483,888
4/7/201594.8094.8094.0194.05592,347
4/6/201593.8594.8593.5394.55988,687
4/2/201593.2393.9892.5693.79401,366
4/1/201594.2294.4492.3593.06734,097
3/31/201594.6795.4094.0694.09603,581
3/30/201594.3494.8994.1594.79556,707
3/27/201593.0994.0992.6993.74442,202
3/26/201592.5693.3392.0892.87512,582
3/25/201593.7394.8092.7292.72430,391
3/24/201594.3595.0093.6893.72579,871
3/23/201594.6194.9994.3094.60519,222
3/20/201595.4195.5393.9794.51614,367
3/19/201594.1894.8093.7094.79483,787
3/18/201593.8595.1193.4494.57478,645
3/17/201594.2294.6393.5694.34423,199
3/16/201593.8895.4693.8894.91507,400
3/13/201594.2894.6292.6893.40856,537
3/12/201593.2094.7492.9594.64556,044
3/11/201592.4393.4092.0892.97685,311
3/10/201593.6293.8592.5392.53773,361
3/9/201593.0494.5093.0494.37663,868
3/6/201593.5294.1293.0093.18777,018
3/5/201593.8494.4093.4794.22453,586
3/4/201593.1993.9992.7193.78550,506
3/3/201593.6794.1793.3693.90514,851
3/2/201593.0794.2493.0094.17693,825
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center