Valeant Pharmaceuticals International Inc $117.30

up +0.44


29/8/2014 04:02 PM  |  NYSE : VRX  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
8/29/2014116.85117.30115.35117.301,028,401
8/29/2014126.97127.53125.13127.38263,171
8/28/2014116.16117.32116.00116.861,104,945
8/28/2014126.70127.35125.95126.60193,024
8/27/2014118.25118.39115.60116.711,350,617
8/27/2014128.09128.50125.40126.70180,036
8/26/2014116.08117.23115.40117.101,593,183
8/26/2014126.79128.33126.37128.22184,355
8/25/2014117.14117.15115.00115.481,716,797
8/25/2014127.33128.61126.26126.79174,344
8/22/2014113.45117.79112.73117.263,026,793
8/22/2014124.34128.85123.35128.35197,322
8/21/2014113.08114.32112.62113.811,356,281
8/21/2014123.48125.09123.32124.54137,688
8/20/2014113.60114.12112.33113.101,784,311
8/20/2014123.20124.90122.92124.10346,379
8/19/2014110.04114.15109.24113.723,684,058
8/19/2014120.43124.88119.22124.51349,256
8/18/2014112.09112.10107.73109.782,657,609
8/18/2014122.34122.35117.35119.59352,458
8/15/2014110.53114.62110.43112.262,921,577
8/15/2014121.10124.54120.69122.26298,739
8/14/2014109.50113.20108.88111.044,394,741
8/14/2014119.35123.42118.90120.95282,758
8/13/2014109.12111.21108.68109.172,445,201
8/13/2014120.36121.64118.75119.20266,354
8/12/2014107.25108.62107.05108.072,076,489
8/12/2014117.14118.75117.01118.23326,324
8/11/2014109.50110.62106.00107.253,356,224
8/11/2014120.04121.25116.01117.14533,055
8/8/2014106.61109.69106.61109.172,691,632
8/8/2014117.50120.30116.91119.82444,507
8/7/2014110.58110.90106.20106.733,362,916
8/7/2014119.83121.05116.07116.62615,194
8/6/2014109.75112.85109.04110.023,925,751
8/6/2014120.76123.21119.61120.16499,495
8/5/2014115.26116.44109.58110.668,471,651
8/5/2014125.14127.70120.10121.44889,824
8/4/2014118.65118.96116.01116.791,913,688
8/1/2014117.50120.60116.10118.214,986,090
8/1/2014129.61131.52126.78129.22399,660
7/31/2014118.88122.31114.83117.3911,037,063
7/31/2014129.61133.53124.96127.83948,085
7/30/2014124.29126.99124.29125.832,579,257
7/30/2014135.02138.30135.02137.42276,809
7/29/2014124.16124.31122.74123.701,250,324
7/29/2014134.50134.91132.90134.25257,430
7/28/2014123.75124.66122.30123.531,442,876
7/28/2014132.84134.72132.20134.18236,519
7/25/2014123.88124.23122.58123.521,014,642
7/25/2014133.53133.64132.35133.58210,264
7/24/2014124.00125.52122.15124.361,482,377
7/24/2014133.82134.81131.46133.53163,309
7/23/2014122.55125.12121.91124.622,031,367
7/23/2014131.25134.27130.80133.72240,041
7/22/2014125.88127.80122.23122.542,999,409
7/22/2014134.68137.07131.24131.48348,469
7/21/2014122.07126.64121.47125.543,235,480
7/21/2014130.47135.90130.06134.67231,502
7/18/2014120.77123.52120.77121.971,958,699
7/18/2014129.27132.59129.27130.82309,969
7/17/2014120.54123.10120.16121.522,543,436
7/17/2014129.40132.33129.09130.74176,279
7/16/2014119.75122.07118.93121.712,970,417
7/16/2014128.25131.22128.13130.78305,192
7/15/2014120.26120.99118.79119.451,957,091
7/15/2014128.90129.69127.84128.25243,596
7/14/2014120.75122.13120.01121.081,006,950
7/14/2014130.00130.95128.98129.90293,488
7/11/2014120.32121.40119.08120.471,116,839
7/11/2014129.68130.23127.50129.19201,725
7/10/2014119.92121.15118.89120.682,003,292
7/10/2014129.25129.25126.86128.35283,150
7/9/2014122.04122.44120.46120.941,186,918
7/9/2014130.49130.50128.31128.91284,014
7/8/2014122.64122.79120.56122.171,918,289
7/8/2014131.29131.30128.63130.43333,957
7/7/2014125.18125.86122.17123.291,679,756
7/7/2014133.95133.95130.41131.90343,459
7/4/2014133.00135.10133.00133.0023,544
7/3/2014126.32126.97125.55126.00748,692
7/3/2014135.00135.55132.45134.43212,401
7/2/2014125.79126.31124.30126.001,380,760
7/2/2014134.11134.75132.40134.54271,062
7/1/2014126.42127.39125.25125.581,582,704
6/30/2014128.60128.65125.82126.122,314,502
6/30/2014137.48137.48134.19134.94477,207
6/27/2014126.56129.36126.12128.852,990,900
6/27/2014135.86138.12134.70138.12310,762
6/26/2014126.13128.77125.42126.502,757,852
6/26/2014135.11137.82134.36135.29298,625
6/25/2014120.44127.33119.88125.944,677,100
6/25/2014129.49136.28128.61134.93359,817
6/24/2014120.85122.40120.44120.522,201,761
6/24/2014129.92131.44129.31129.41372,174
6/23/2014122.01122.36120.43121.212,369,801
6/23/2014131.12131.36129.31130.06353,321
6/20/2014118.77123.03118.09121.934,799,731
6/20/2014127.89132.30127.10131.901,230,202
6/19/2014119.02119.17116.68117.553,887,140
Trading Center