$22.30 -0.83 (%) Valeant Pharmaceuticals International Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
7/29/201622.8723.0622.2222.3012,476,851
7/29/201630.0830.2028.9929.08904,452
7/28/201623.4123.4222.8223.138,352,429
7/28/201630.8930.8930.0730.45536,642
7/27/201623.0923.5823.0623.4912,580,043
7/27/201630.4931.1330.4130.96729,043
7/26/201622.7723.1022.5523.0510,845,407
7/26/201630.0630.5229.8130.37505,074
7/25/201622.9723.5222.7522.8515,622,074
7/25/201630.3731.0730.0930.22611,650
7/22/201624.2024.3022.7222.8223,491,879
7/22/201631.5531.8229.9030.031,028,761
7/21/201624.4824.8724.3424.4815,567,933
7/21/201632.0532.4531.7632.03738,367
7/20/201624.5825.1224.2124.5733,733,699
7/20/201632.0332.8631.6132.101,459,364
7/19/201623.3224.1322.7623.5424,888,654
7/19/201630.4431.4029.6730.681,010,491
7/18/201622.7724.2522.7023.5023,979,680
7/18/201629.6131.5029.4530.40875,683
7/15/201622.8923.1322.4122.8619,623,839
7/15/201629.7129.9428.9829.56823,492
7/14/201621.9123.2021.4523.0249,842,743
7/14/201628.3029.8827.7229.691,614,043
7/13/201623.4224.6721.5221.6266,542,099
7/13/201630.5731.9927.9228.112,540,526
7/12/201623.2123.9023.1323.2219,457,031
7/12/201630.4231.1430.1530.27894,779
7/11/201623.6823.7523.0723.0915,077,118
7/11/201630.9631.0030.2730.28798,404
7/8/201623.2923.7722.8523.2522,218,674
7/8/201630.4730.9529.8630.31898,661
7/7/201623.9624.2522.7223.4943,033,597
7/7/201630.8931.2829.4330.621,354,249
7/6/201620.0823.1419.6123.0647,089,682
7/6/201626.1129.9825.5529.821,722,951
7/5/201620.2520.7519.8319.9517,821,190
7/5/201626.1826.8825.7125.99903,185
7/4/201626.7826.8026.4026.70263,015
7/1/201620.4021.6519.8320.4431,070,439
6/30/201620.0120.4619.4520.1414,170,047
6/30/201625.9026.5425.2526.051,331,678
6/29/201620.3020.5019.6420.2717,599,930
6/29/201626.3826.6525.5826.29845,241
6/28/201619.3720.3019.1720.0024,809,884
6/28/201625.2526.5025.0426.101,178,256
6/27/201620.0220.1318.5518.7325,787,591
6/27/201626.0426.1824.3224.501,221,622
6/24/201621.1621.4820.2120.2727,977,033
6/24/201627.3427.8326.2626.361,497,954
6/23/201621.6222.3021.4022.2518,161,551
6/23/201627.6328.5027.3328.34905,227
6/22/201621.5322.6821.5121.6421,992,094
6/22/201627.5429.0627.4527.731,048,920
6/21/201622.4522.9121.4121.6428,330,550
6/21/201628.7929.3727.4527.701,145,857
6/20/201622.3722.9021.7722.5222,765,696
6/20/201628.6229.3027.8228.77906,642
6/17/201622.4222.6321.9622.0422,955,510
6/17/201628.9929.1528.2928.402,246,241
6/16/201623.3623.4422.2622.4225,170,351
6/16/201630.3130.5328.9029.051,194,597
6/15/201624.0924.4223.6223.6615,405,737
6/15/201631.0231.4830.5130.61792,156
6/14/201623.8024.2923.1324.1424,178,311
6/14/201630.5531.1529.7630.971,476,890
6/13/201624.6724.8623.7423.7823,690,637
6/13/201631.7731.7830.3630.52834,690
6/10/201624.9625.2424.0324.1423,881,043
6/10/201631.6132.0030.6730.80824,472
6/9/201623.8925.5023.6525.4841,598,381
6/9/201630.5332.4030.1232.191,949,533
6/8/201624.9124.9123.7823.9245,444,223
6/8/201631.5331.6030.1530.461,860,720
6/7/201623.8025.7222.5224.64104,121,567
6/7/201630.5032.8828.8231.473,930,272
6/6/201629.0029.5728.5328.8520,989,103
6/6/201637.5038.1036.7537.00852,823
6/3/201629.4129.7128.5728.8719,169,376
6/3/201638.0138.4337.0637.42833,565
6/2/201629.8030.9128.7629.4130,095,795
6/2/201639.1540.5037.6538.551,272,172
6/1/201628.3630.9528.2729.7932,987,750
6/1/201637.0840.5137.0538.911,448,395
5/31/201628.9429.0228.2328.4516,554,423
5/31/201637.9137.9136.9137.421,493,059
5/30/201636.8037.8536.8037.80280,077
5/27/201628.1929.4127.8428.4234,206,438
5/27/201636.7838.3636.3537.081,576,301
5/26/201627.2327.3626.3626.9414,405,576
5/26/201635.3035.3534.1234.89687,877
5/25/201626.1927.3325.8627.1222,381,893
5/25/201634.3835.7534.0035.031,016,783
5/24/201626.3426.5225.2426.1122,379,879
5/24/201634.7335.0033.2034.291,270,935
5/23/201627.6527.6726.1126.2124,581,359
5/20/201626.0827.8526.0027.4729,892,225
5/20/201634.0936.5034.0536.041,341,282
5/19/201627.7627.8425.6726.2633,025,859
5/19/201636.4136.4733.6034.271,151,164
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center