$145.37 0.00 (%) Valeant Pharmaceuticals International Inc - NYSE

Nov. 21, 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
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
10/8/2014140.86142.64138.79139.87324,538
10/7/2014127.32128.18124.84125.234,235,317
10/7/2014142.82143.08139.53139.84336,678
10/6/2014130.14130.36127.82128.411,675,803
10/6/2014146.01146.29142.87142.97291,635
10/3/2014127.71130.01127.09129.623,851,337
10/3/2014143.00146.31142.80146.231,204,756
10/2/2014131.92132.65126.77126.993,947,292
10/2/2014146.80147.70141.25141.612,132,032
10/1/2014131.12131.95128.64131.673,723,608
10/1/2014147.32147.40143.79147.10520,952
9/30/2014130.05131.40129.31131.202,320,935
9/30/2014144.70147.23144.67146.75574,133
9/29/2014127.64131.85126.69130.262,663,223
9/29/2014142.56146.90141.35144.67616,786
9/26/2014127.81129.66126.99128.992,910,623
9/26/2014142.14144.66141.10144.31680,372
9/25/2014129.41131.87126.22127.805,609,219
9/25/2014142.51146.49140.09141.66654,702
9/24/2014119.65127.38118.14124.006,956,796
9/24/2014132.86141.07131.77137.29630,329
9/23/2014114.45117.84114.00115.953,652,251
9/23/2014126.96129.92125.60128.29281,980
9/22/2014117.88118.23115.36116.282,054,508
9/22/2014130.00130.08127.30128.32399,724
9/19/2014120.35121.00116.62117.433,333,795
9/19/2014131.24132.23127.91131.373,882,025
9/18/2014121.86122.15120.31120.521,620,882
9/18/2014133.95133.95131.82132.08398,222
9/17/2014122.56123.21121.18121.851,628,560
9/17/2014135.44135.44132.63134.09358,569
9/16/2014121.34122.61120.18122.151,491,611
9/16/2014134.36134.61132.47134.03515,758
9/15/2014121.96122.43120.60121.432,093,361
9/15/2014134.74135.40133.66134.19380,477
9/12/2014120.23122.16120.07122.052,500,847
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center