$88.04 +0.87 (%) Varian Medical Systems Inc - NYSE

Dec. 19, 2014 | 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
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
10/3/201480.3781.2480.3780.70645,227
10/2/201479.9680.6879.2680.061,081,433
10/1/201480.2880.3379.5879.98961,515
9/30/201481.0781.4680.0080.12785,767
9/29/201480.4781.4380.1081.20501,322
9/26/201481.0381.3180.1680.901,049,386
9/25/201482.1382.4380.8880.89631,473
9/24/201481.7882.6081.5582.48735,119
9/23/201481.1781.9180.9081.66658,162
9/22/201482.5082.5481.4581.60635,099
9/19/201483.2083.2782.4282.63870,747
9/18/201482.8982.8982.3882.73984,976
9/17/201483.1383.1582.2982.50838,139
9/16/201483.2683.5482.5883.02897,515
9/15/201484.9784.9782.9183.621,084,619
9/12/201485.8586.1384.9685.33524,624
9/11/201485.5186.1785.2685.97328,727
9/10/201485.6586.0385.3885.92363,357
9/9/201485.7485.7485.0785.37312,166
9/8/201485.0585.8285.0585.72368,133
9/5/201484.8085.1584.1085.07407,887
9/4/201485.3285.8084.6584.79251,974
9/3/201485.6085.7285.1185.30292,908
9/2/201485.2385.8384.8885.11532,548
8/29/201484.7985.0984.5985.02619,635
8/28/201484.6085.0084.0984.81527,497
8/27/201485.0085.3784.8085.00462,986
8/26/201484.8285.2484.5084.99500,416
8/25/201484.6984.8684.3584.55219,760
8/22/201484.5184.9084.1584.34388,977
8/21/201484.4684.9184.2584.51450,686
8/20/201484.3784.6683.4284.23680,087
8/19/201485.0085.0084.5184.69502,332
8/18/201485.1085.5584.8085.02580,322
8/15/201485.4185.5883.4984.24719,710
8/14/201485.4085.7785.1085.34477,457
8/13/201485.2885.7884.9685.38589,270
8/12/201484.7185.5784.3185.14580,749
8/11/201485.4385.4384.6384.78636,213
8/8/201483.4985.4183.4985.211,150,095
8/7/201483.5784.3582.9983.551,011,155
8/6/201482.4583.8382.4583.46528,491
8/5/201482.7083.7082.6782.90463,909
8/4/201481.8983.5481.7583.38455,052
8/1/201481.8582.2981.1181.89618,926
7/31/201482.9183.2282.1282.15455,489
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center