$224.05 -6.55 (%) Valeant Pharmaceuticals International Inc - NYSE

Sep. 1, 2015 | 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
8/31/2015234.66237.80228.59230.601,559,055
8/31/2015311.25316.44301.23304.99849,810
8/28/2015232.73236.36232.04236.12982,983
8/28/2015310.05313.55307.96312.05369,240
8/27/2015228.59236.02228.40234.901,816,673
8/27/2015302.40311.58302.40310.45521,209
8/26/2015226.02228.51217.77227.242,156,165
8/26/2015300.53303.84290.21302.36448,547
8/25/2015230.22231.67218.96220.082,595,826
8/25/2015303.33306.28291.25293.49547,122
8/24/2015207.99217.21200.02220.254,584,048
8/24/2015271.00305.04271.00291.70767,014
8/21/2015224.08228.28219.67222.193,924,010
8/21/2015292.70299.60287.50292.31611,262
8/20/2015244.95244.95228.13229.063,305,463
8/20/2015320.12320.22298.59298.75513,903
8/19/2015247.94249.53242.51244.911,262,141
8/19/2015329.49329.49318.74320.22362,965
8/18/2015250.00252.51247.25249.97873,743
8/18/2015325.66329.98323.48325.87244,830
8/17/2015244.44251.00244.19249.75954,684
8/17/2015321.51329.45319.57326.53275,053
8/14/2015246.81250.37244.02246.57949,987
8/14/2015323.00326.45318.77323.03298,881
8/13/2015243.06248.28243.06246.171,415,104
8/13/2015316.79324.41316.79321.60272,792
8/12/2015244.67245.67234.21244.033,042,655
8/12/2015320.00320.00304.12316.44420,995
8/11/2015244.89247.75241.31245.991,213,042
8/11/2015319.99323.86316.97322.76393,459
8/10/2015250.13253.62247.04247.151,278,108
8/10/2015329.37333.44321.02321.02307,976
8/7/2015247.73248.10240.90247.792,158,375
8/7/2015325.84326.53315.71325.28349,251
8/6/2015263.68263.81245.28248.403,551,447
8/6/2015347.84347.84323.00325.70489,609
8/5/2015261.23263.79260.05262.521,242,167
8/5/2015343.75347.47341.57346.32324,597
8/4/2015255.61260.47250.91259.981,152,422
8/4/2015337.50343.51333.84342.45367,006
8/3/2015258.00260.79256.00257.211,771,755
7/31/2015255.30258.96253.35257.531,314,040
7/31/2015332.33337.31329.39335.32400,345
7/30/2015254.21255.04250.25254.281,479,633
7/30/2015330.09331.87325.78330.86272,852
7/29/2015259.13259.88252.82255.232,064,732
7/29/2015335.94336.30325.78329.79402,560
7/28/2015259.83259.99255.70257.951,853,808
7/28/2015338.04338.05332.03333.91390,485
7/27/2015252.26258.17250.67257.302,066,753
7/27/2015327.35337.49326.48337.49483,509
7/24/2015254.43259.57249.82251.922,257,423
7/24/2015332.19339.00326.07326.70603,255
7/23/2015251.02254.46247.01253.843,764,536
7/23/2015327.27341.02321.22341.02427,511
7/22/2015238.78240.80237.59238.921,388,930
7/22/2015310.39313.57309.77312.25242,160
7/21/2015240.05242.81237.78240.591,016,730
7/21/2015312.99315.00307.39311.50216,913
7/20/2015237.80242.77237.23239.881,591,865
7/20/2015308.15315.18308.15311.94223,130
7/17/2015240.05240.79234.73236.101,376,406
7/17/2015310.87312.08305.18306.51210,233
7/16/2015236.82240.38236.32238.851,312,146
7/16/2015306.00310.94305.45310.05309,622
7/15/2015237.20237.26233.88235.841,600,777
7/15/2015302.81305.68301.05304.80372,953
7/14/2015235.00237.38232.47236.751,110,145
7/14/2015299.40302.67296.25301.16243,339
7/13/2015235.06237.69231.70235.161,339,143
7/13/2015300.00303.21295.99299.32395,437
7/10/2015225.62232.76224.50232.321,441,147
7/10/2015286.60294.95286.49294.65406,194
7/9/2015227.30228.72222.52223.391,374,822
7/9/2015287.18290.24283.30283.43563,308
7/8/2015225.01226.49222.83224.461,408,604
7/8/2015286.27288.98284.00286.09410,435
7/7/2015226.44227.75220.00227.401,653,350
7/7/2015289.07289.22280.97289.22455,225
7/6/2015226.43229.11224.46226.301,677,281
7/6/2015286.30289.99284.05286.21837,904
7/3/2015284.00287.80283.12287.80110,335
7/2/2015228.57229.53224.36228.49981,188
7/2/2015288.15288.67282.10286.70314,580
7/1/2015224.99230.98224.01228.241,392,871
6/30/2015221.41222.82219.88222.152,163,506
6/30/2015275.06278.19273.47277.07489,461
6/29/2015225.71227.33219.56220.311,770,703
6/29/2015278.80281.80272.07272.86463,096
6/26/2015229.49231.69227.14228.832,578,995
6/26/2015284.80286.44280.90282.20446,280
6/25/2015230.35233.79226.54233.212,049,051
6/25/2015283.35288.24279.30287.791,103,209
6/24/2015233.22233.25228.75229.192,045,344
6/24/2015288.57288.69283.56283.97432,235
6/23/2015234.15236.12233.13233.251,234,982
6/23/2015289.90292.00287.42287.85351,395
6/22/2015228.84234.30228.84232.901,194,977
6/22/2015280.01288.53280.01287.05369,372
6/19/2015232.99234.53228.01228.221,630,257
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!