$86.45 +0.36 (%) Varian Medical Systems Inc - NYSE

Jul. 7, 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
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
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
  • Showing 1-100 of 1,258 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!