Valeant Pharmaceuticals International Inc $133.23

down -2.18


23/4/2014 06:40 PM  |  NYSE : VRX  
Industries : Drugs / Drug Delivery & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
4/23/2014135.72136.35132.44133.235,003,010
4/22/2014132.81137.06129.17135.4117,982,900
4/21/2014122.10126.12121.58126.012,789,970
4/17/2014121.39123.57120.02122.051,358,670
4/16/2014121.94124.92119.14121.451,885,720
4/15/2014117.28120.31115.17120.122,877,070
4/14/2014120.44122.59115.77116.992,640,870
4/11/2014121.59125.33118.78118.792,061,730
4/10/2014128.69129.30120.75123.333,599,140
4/9/2014123.03129.62122.49129.343,226,630
4/8/2014118.95123.06115.14122.035,178,060
4/7/2014123.52125.14117.25119.234,164,460
4/4/2014130.20131.31121.91124.693,311,780
4/3/2014133.74135.03127.26129.101,948,790
4/2/2014134.34135.83131.82133.691,796,090
4/1/2014132.07136.43131.40133.252,060,260
3/31/2014129.27132.33128.00131.832,177,450
3/28/2014128.16132.05127.09127.682,178,880
3/27/2014128.88129.06124.67127.192,705,090
3/26/2014132.26133.47125.61129.072,483,090
3/25/2014132.24134.88129.70131.531,417,470
3/24/2014136.04137.44128.60131.473,474,960
3/21/2014140.85141.00134.93135.552,002,600
3/20/2014139.93141.97139.08140.40991,331
3/19/2014144.36144.43139.39140.791,605,930
3/18/2014141.56147.00141.09144.181,321,480
3/17/2014140.60142.20140.60140.901,251,450
3/14/2014137.65140.50136.56140.011,255,790
3/13/2014142.55142.55138.83139.332,269,580
3/12/2014138.56141.63137.44141.001,768,490
3/11/2014140.43141.38139.37139.961,297,900
3/10/2014141.34141.88139.21140.741,923,330
3/7/2014138.60141.66134.80141.373,641,660
3/6/2014144.74145.00135.28138.554,773,400
3/5/2014146.20146.82143.51145.131,241,590
3/4/2014145.22147.02143.98146.231,499,850
3/3/2014143.30143.90140.55143.382,072,080
2/28/2014148.50149.22143.11144.862,276,750
2/27/2014151.26153.10145.61148.002,122,340
2/26/2014145.40150.17145.40146.342,905,270
2/25/2014146.14146.64143.10145.061,570,430
2/24/2014147.11148.37145.52145.731,544,200
2/21/2014147.55148.43145.93146.261,568,960
2/20/2014146.59148.73145.13148.002,110,260
2/19/2014145.81147.41144.66145.021,788,650
2/18/2014141.01147.20140.83146.472,208,740
2/14/2014141.62142.24139.28139.571,231,250
2/13/2014140.53142.41140.00141.791,281,260
2/12/2014142.82142.82140.08140.771,310,180
2/11/2014138.36142.45138.36141.311,915,330
2/10/2014138.21139.74137.01138.131,122,400
2/7/2014134.69138.11134.69137.931,550,800
2/6/2014134.86135.37133.12134.43999,849
2/5/2014135.22135.52131.73134.611,432,440
2/4/2014134.24135.92133.68135.561,160,200
2/3/2014135.67137.99132.48133.361,531,160
1/31/2014134.27137.35132.85135.641,187,700
1/30/2014134.51136.99134.00136.601,166,040
1/29/2014131.89134.58130.63132.80920,876
1/28/2014130.94133.48130.38132.801,000,330
1/27/2014132.48133.56129.76131.001,638,360
1/24/2014133.10133.41130.27132.121,712,270
1/23/2014137.06137.06133.80135.021,167,260
1/22/2014137.85138.08134.83137.82897,892
1/21/2014139.86140.36136.44136.881,537,490
1/17/2014137.69138.57135.69137.932,320,660
1/16/2014133.65137.34132.03137.341,538,680
1/15/2014135.08136.20132.61133.501,188,750
1/14/2014130.75135.33129.51135.011,756,230
1/13/2014133.74134.35130.34130.621,560,860
1/10/2014131.81133.57129.69133.501,658,010
1/9/2014128.13132.89127.15132.171,383,370
1/8/2014126.98135.73126.55128.303,026,000
1/7/2014116.42125.95115.02125.353,319,540
1/6/2014117.41117.57112.26112.622,402,890
1/3/2014117.02118.01116.90117.16787,409
1/2/2014117.00118.12115.56116.981,937,040
12/31/2013117.99118.25116.53117.401,062,670
12/30/2013114.24117.78113.35117.421,259,550
12/27/2013113.76113.97112.28113.60543,650
12/26/2013113.51113.89112.34113.56415,942
12/24/2013112.30113.35111.69113.02380,257
12/23/2013113.22113.22111.64112.62634,638
12/20/2013111.93112.17111.15112.001,051,400
12/19/2013111.83112.34110.44111.90726,941
12/18/2013109.90112.67109.84112.411,295,600
12/17/2013111.23112.40108.92109.32938,042
12/16/2013107.77111.35106.84110.922,012,650
12/13/2013106.26107.16105.17106.83798,120
12/12/2013106.49107.18105.60106.241,008,780
12/11/2013108.92109.02106.27106.491,228,920
12/10/2013107.97108.83107.78108.621,022,770
12/9/2013108.63108.63107.03107.971,026,920
12/6/2013106.79108.32106.35107.67946,804
12/5/2013108.07108.56106.12106.401,196,300
12/4/2013109.21109.55106.74107.901,096,870
12/3/2013108.94109.87108.28109.19874,659
12/2/2013108.61110.77107.63109.78836,316
11/29/2013109.32110.74108.59109.63398,943
11/27/2013108.69109.21107.40108.35469,002
Trading Center