$259.38 +1.43 (%) Valeant Pharmaceuticals International Inc - NYSE

Jul. 29, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
7/28/2015259.83259.99255.70257.951,853,808
7/28/2015338.04338.05332.03333.91390,485
7/27/2015252.26258.17250.67257.302,066,753
7/27/2015327.35337.49326.48337.49483,509
7/24/2015254.43259.57249.82251.922,257,423
7/24/2015332.19339.00326.07326.70603,255
7/23/2015251.02254.46247.01253.843,764,536
7/23/2015327.27341.02321.22341.02427,511
7/22/2015238.78240.80237.59238.921,388,930
7/22/2015310.39313.57309.77312.25242,160
7/21/2015240.05242.81237.78240.591,016,730
7/21/2015312.99315.00307.39311.50216,913
7/20/2015237.80242.77237.23239.881,591,865
7/20/2015308.15315.18308.15311.94223,130
7/17/2015240.05240.79234.73236.101,376,406
7/17/2015310.87312.08305.18306.51210,233
7/16/2015236.82240.38236.32238.851,312,146
7/16/2015306.00310.94305.45310.05309,622
7/15/2015237.20237.26233.88235.841,600,777
7/15/2015302.81305.68301.05304.80372,953
7/14/2015235.00237.38232.47236.751,110,145
7/14/2015299.40302.67296.25301.16243,339
7/13/2015235.06237.69231.70235.161,339,143
7/13/2015300.00303.21295.99299.32395,437
7/10/2015225.62232.76224.50232.321,441,147
7/10/2015286.60294.95286.49294.65406,194
7/9/2015227.30228.72222.52223.391,374,822
7/9/2015287.18290.24283.30283.43563,308
7/8/2015225.01226.49222.83224.461,408,604
7/8/2015286.27288.98284.00286.09410,435
7/7/2015226.44227.75220.00227.401,653,350
7/7/2015289.07289.22280.97289.22455,225
7/6/2015226.43229.11224.46226.301,677,281
7/6/2015286.30289.99284.05286.21837,904
7/3/2015284.00287.80283.12287.80110,335
7/2/2015228.57229.53224.36228.49981,188
7/2/2015288.15288.67282.10286.70314,580
7/1/2015224.99230.98224.01228.241,392,871
6/30/2015221.41222.82219.88222.152,163,506
6/30/2015275.06278.19273.47277.07489,461
6/29/2015225.71227.33219.56220.311,770,703
6/29/2015278.80281.80272.07272.86463,096
6/26/2015229.49231.69227.14228.832,578,995
6/26/2015284.80286.44280.90282.20446,280
6/25/2015230.35233.79226.54233.212,049,051
6/25/2015283.35288.24279.30287.791,103,209
6/24/2015233.22233.25228.75229.192,045,344
6/24/2015288.57288.69283.56283.97432,235
6/23/2015234.15236.12233.13233.251,234,982
6/23/2015289.90292.00287.42287.85351,395
6/22/2015228.84234.30228.84232.901,194,977
6/22/2015280.01288.53280.01287.05369,372
6/19/2015232.99234.53228.01228.221,630,257
6/19/2015282.46286.34279.53280.812,242,630
6/18/2015230.61234.81230.23233.951,174,910
6/18/2015280.66287.11279.41286.07310,247
6/17/2015228.69231.92228.46230.201,230,759
6/17/2015282.19285.49280.62281.73405,604
6/16/2015229.72230.33225.80228.701,688,847
6/16/2015283.26283.88279.02281.74508,507
6/15/2015227.27231.13225.35230.561,119,079
6/15/2015280.25284.49278.58284.07290,302
6/12/2015232.73234.39229.03229.641,223,569
6/12/2015286.99289.46282.20282.25455,887
6/11/2015227.58235.28227.58233.872,763,031
6/11/2015279.00288.95279.00286.96494,746
6/10/2015231.89232.19228.98229.122,786,758
6/10/2015283.35283.60280.79280.91400,224
6/9/2015232.73234.09228.03231.731,880,685
6/9/2015287.75288.73281.31286.35424,531
6/8/2015235.50236.16231.35232.851,338,678
6/8/2015292.50293.17287.01288.73267,055
6/5/2015231.73235.51231.16235.411,094,802
6/5/2015290.75293.07290.06292.38354,927
6/4/2015237.58239.00230.50232.881,341,810
6/4/2015296.12298.49287.76291.17441,319
6/3/2015237.63239.46236.00239.441,059,630
6/3/2015295.83298.20294.11298.06295,980
6/2/2015240.05240.49235.64238.001,374,361
6/2/2015300.37300.37293.53295.38342,299
6/1/2015239.65240.00237.31239.361,296,178
6/1/2015298.97300.73296.15300.08293,348
5/29/2015240.36241.70236.50238.771,395,498
5/29/2015300.06302.41294.86296.44554,071
5/28/2015241.54246.01238.12241.732,645,713
5/28/2015301.21308.10297.97300.48434,242
5/27/2015236.00239.16234.56239.122,389,990
5/27/2015293.61297.99292.08297.99411,189
5/26/2015237.97239.03233.17235.312,044,177
5/26/2015295.14296.70289.60292.46442,972
5/25/2015291.09293.80290.11292.6632,335
5/22/2015233.17238.49232.03237.531,945,397
5/22/2015286.70292.96285.17291.64393,502
5/21/2015229.26235.00228.50233.271,719,327
5/21/2015280.35286.92279.38285.23493,324
5/20/2015228.79229.63225.66228.471,360,291
5/20/2015280.18280.59276.07278.56463,992
5/19/2015225.16227.86224.01227.651,267,599
5/19/2015275.00278.82273.79278.82424,338
5/18/2015224.37228.49224.00225.431,220,604
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
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!