$143.00 +3.00 (%) Valeant Pharmaceuticals International Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
12/18/2014141.90143.50139.53143.002,207,293
12/18/2014164.84166.50161.90165.78572,983
12/17/2014136.77140.12135.54140.001,367,324
12/16/2014137.63139.82136.79136.921,570,558
12/16/2014160.83162.31159.17159.38519,812
12/15/2014138.67139.66135.48138.161,788,110
12/15/2014160.53161.97157.55161.16457,202
12/12/2014137.99140.38137.98138.711,062,695
12/12/2014159.42162.16159.38160.64458,775
12/11/2014138.96140.23138.00138.891,335,200
12/11/2014160.06161.80159.12160.18444,746
12/10/2014140.14141.19137.64137.961,812,813
12/10/2014160.41161.78158.00158.47379,746
12/9/2014141.86142.29138.84141.003,028,963
12/9/2014163.48163.49158.50161.34514,037
12/8/2014144.60145.71143.04143.941,238,737
12/8/2014164.72166.93163.98165.60889,109
12/5/2014144.59146.21143.17144.891,833,793
12/5/2014164.62166.89163.70165.49511,931
12/4/2014145.59146.67143.55144.331,254,666
12/4/2014165.52166.90163.37164.06681,235
12/3/2014146.68147.14145.17145.271,253,164
12/3/2014167.77167.77165.00165.12327,687
12/2/2014145.49146.58144.44146.391,237,274
12/2/2014165.37167.24164.61166.72501,163
12/1/2014146.33147.39143.61145.811,526,118
12/1/2014167.16167.65163.31165.23365,649
11/28/2014145.97146.55144.73145.45978,673
11/28/2014166.01167.52164.75166.40488,197
11/27/2014164.00168.68164.00167.54487,488
11/26/2014144.45145.07143.66144.731,142,971
11/26/2014162.43163.35161.38162.67354,184
11/25/2014142.96145.16140.87144.761,440,591
11/25/2014161.33163.30157.43162.85496,000
11/24/2014145.49146.14141.69142.562,950,847
11/24/2014163.60164.44160.07161.02438,357
11/21/2014144.28146.58143.06145.372,258,349
11/21/2014162.43164.81160.88163.38473,271
11/20/2014141.45144.57140.20142.682,184,004
11/20/2014160.49163.02158.68161.48489,001
11/19/2014141.90142.87140.01142.472,277,791
11/19/2014161.10162.21158.20161.70558,833
11/18/2014137.12144.55136.96141.945,743,382
11/18/2014155.70163.24154.63160.42654,703
11/17/2014134.04137.55132.13136.738,868,287
11/17/2014151.69155.40149.86154.40800,150
11/14/2014132.14134.64131.34134.212,117,625
11/14/2014150.15151.95148.96151.47359,439
11/13/2014131.81133.84130.62131.901,482,145
11/13/2014149.76151.82148.37150.15305,547
11/12/2014129.51131.32128.03131.092,187,314
11/12/2014146.45148.97144.78148.97443,654
11/11/2014128.03131.22126.89130.032,360,916
11/11/2014145.72148.50144.47147.31304,331
11/10/2014126.71128.25126.21127.991,850,022
11/10/2014143.54145.75143.01145.66252,180
11/7/2014129.00129.53123.96126.112,713,765
11/7/2014147.46147.61140.61142.84399,483
11/6/2014131.00132.79128.38128.772,523,632
11/6/2014149.56151.66146.71147.18342,640
11/5/2014134.00134.45130.56131.912,314,442
11/5/2014153.02153.66148.73150.05406,234
11/4/2014132.00135.40130.03133.612,968,496
11/4/2014150.99154.33148.34152.41441,645
11/3/2014132.85135.58132.40132.852,174,644
11/3/2014150.17153.33149.90150.90312,905
10/31/2014132.99133.99131.94133.041,225,944
10/31/2014150.00151.63148.86149.80418,619
10/30/2014129.92134.00129.27131.511,507,549
10/30/2014145.94148.85144.69147.27315,989
10/29/2014131.35131.37128.33129.762,417,161
10/29/2014145.87146.56143.00145.09302,362
10/28/2014130.85132.57130.33131.072,741,232
10/28/2014146.90148.08146.06146.50280,811
10/27/2014129.37130.82128.76130.562,825,550
10/27/2014145.92146.98144.67146.84402,612
10/24/2014128.08129.71127.35129.131,831,757
10/24/2014144.05145.70142.83145.21350,697
10/23/2014129.68130.48127.95128.022,088,599
10/23/2014146.15147.00143.69144.00559,077
10/22/2014128.43131.07128.22128.771,928,610
10/22/2014144.65147.70143.72144.85364,749
10/21/2014126.35131.78126.35130.383,944,008
10/21/2014143.05147.99141.25146.47693,913
10/20/2014121.13127.43120.12124.783,400,991
10/20/2014135.65143.18135.64140.74399,848
10/17/2014119.27121.63116.40120.213,565,756
10/17/2014133.93136.79131.10135.44514,168
10/16/2014112.00119.35111.49118.543,188,192
10/16/2014128.15134.11126.33133.36596,537
10/15/2014113.34114.96111.41114.344,135,772
10/15/2014128.07130.06125.50128.54336,726
10/14/2014114.00117.04112.72114.942,761,865
10/14/2014127.46131.31126.66129.81353,822
10/13/2014118.58120.54113.49113.562,807,442
10/10/2014122.56124.00118.18118.293,191,133
10/10/2014137.90138.62132.50132.64427,129
10/9/2014125.24126.47122.22122.352,990,645
10/9/2014139.50140.48136.45136.81371,174
10/8/2014126.26127.74123.84125.902,382,843
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center