$82.47 +0.65 (%) Varian Medical Systems Inc - NYSE

Aug. 28, 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
8/28/201581.3382.5381.2882.47734,549
8/27/201580.9081.9279.5681.82994,384
8/26/201578.6079.9577.5279.771,092,211
8/25/201580.3480.9777.0577.101,911,651
8/24/201578.8281.0077.9678.981,204,615
8/21/201584.3285.1283.0183.071,310,101
8/20/201585.7886.3985.0485.08579,230
8/19/201586.9387.1286.4486.65576,093
8/18/201587.4188.2887.1487.46475,975
8/17/201586.5687.5686.3487.30443,091
8/14/201586.7187.1886.5986.91420,105
8/13/201586.7987.5086.0987.01476,907
8/12/201585.7586.9985.2886.82626,073
8/11/201586.6186.8285.9386.19763,171
8/10/201586.8787.2686.7087.21510,769
8/7/201586.3786.6685.6086.11614,697
8/6/201587.6187.7386.0886.55439,367
8/5/201586.7988.0086.5587.34708,802
8/4/201586.0086.7285.7386.19805,437
8/3/201586.0886.2385.0585.741,258,396
7/31/201586.0987.1385.7086.071,129,763
7/30/201587.8989.0884.0886.002,448,076
7/29/201589.5990.7889.4490.391,447,480
7/28/201587.5889.5587.5889.331,054,523
7/27/201586.9487.3786.6787.31719,563
7/24/201587.4788.0786.9987.14415,594
7/23/201587.9588.1887.3887.58354,067
7/22/201587.4588.1287.1687.79494,275
7/21/201587.7688.4687.1087.26711,074
7/20/201587.8288.0287.3287.72340,916
7/17/201587.7187.7887.1487.70421,927
7/16/201587.6988.4987.3587.86464,639
7/15/201587.7987.9887.2187.36381,450
7/14/201587.8888.2087.6287.87528,288
7/13/201587.1887.8686.7987.79479,965
7/10/201585.9387.1785.9386.80567,190
7/9/201585.7386.1284.9784.98678,520
7/8/201585.9686.8984.7884.80691,940
7/7/201586.1086.5484.9986.45641,443
7/6/201585.1786.5085.1786.091,374,209
7/2/201584.5186.0884.5185.911,382,608
7/1/201584.8884.9383.8484.38753,458
6/30/201584.6084.8983.9484.33593,287
6/29/201584.6285.0083.5683.60861,529
6/26/201585.5485.8084.8985.29844,115
6/25/201586.0286.5785.2085.32715,340
6/24/201587.0287.4485.9986.02574,289
6/23/201588.1888.2087.3287.35551,146
6/22/201588.5988.5987.8888.04571,519
6/19/201587.6588.2687.5688.001,635,757
6/18/201586.7388.0886.2887.71809,991
6/17/201586.3486.4985.4085.97639,886
6/16/201585.3786.3085.0786.08941,286
6/15/201585.5285.6184.8685.31636,572
6/12/201586.4186.6185.7185.78641,600
6/11/201586.4886.8986.1586.63608,091
6/10/201586.0086.4085.5786.261,393,117
6/9/201586.0186.3585.7885.94456,729
6/8/201586.5787.0486.1286.15856,997
6/5/201586.4086.9285.8286.82661,983
6/4/201587.2987.7986.5986.69907,762
6/3/201586.7687.7186.6587.53704,949
6/2/201585.8686.9485.5586.46651,543
6/1/201586.5386.7685.6085.911,137,065
5/29/201587.6687.9686.4086.601,654,070
5/28/201587.0487.6286.5987.40758,821
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!