$31.09 +0.55 (%) Valeant Pharmaceuticals International Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201631.0932.1530.4031.0939,696,774
8/25/201640.2041.5639.3140.211,854,186
8/24/201631.3932.7530.2730.5448,332,774
8/24/201640.5342.2539.1339.401,693,333
8/23/201631.8331.9930.9531.2029,808,770
8/23/201641.1041.2840.0140.261,050,484
8/22/201629.8131.6929.5931.2755,897,737
8/22/201638.3841.0138.2840.552,189,380
8/19/201628.7529.5928.5228.7422,528,925
8/19/201636.9938.0736.6636.96888,095
8/18/201631.2231.5328.5629.1966,032,440
8/18/201640.0140.3536.5037.191,834,023
8/17/201629.1130.5928.4530.0081,238,338
8/17/201637.5339.4236.6138.512,912,302
8/16/201626.6827.4826.2526.6022,899,739
8/16/201634.2935.3033.8234.19954,971
8/15/201625.6326.9125.6326.5928,895,668
8/15/201633.2434.7533.0234.361,162,495
8/12/201624.5925.5324.3524.9220,621,851
8/12/201631.6832.9831.5232.321,168,922
8/11/201625.2725.9024.3124.4956,209,755
8/11/201632.9033.7931.5531.761,923,991
8/10/201627.7828.0426.7127.3252,210,001
8/10/201636.2836.5734.8635.751,988,028
8/9/201624.0728.1923.9728.16105,849,824
8/9/201631.5736.9831.5136.884,015,523
8/8/201622.1122.7022.1122.4514,474,640
8/8/201629.2529.8429.1029.51751,899
8/5/201622.1422.2721.9021.9611,437,463
8/5/201629.3029.3528.9028.93568,040
8/4/201622.3522.7821.9922.2412,359,603
8/4/201629.0829.6928.7028.97535,517
8/3/201621.0722.5620.9322.3614,920,190
8/3/201627.7229.4927.4829.21787,968
8/2/201620.8521.4020.6821.1713,989,238
8/2/201627.2927.9926.9627.73825,068
8/1/201622.0222.0620.7120.8920,760,716
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center