$129.13 +1.11 (%) Valeant Pharmaceuticals International Inc - NYSE

Oct. 24, 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
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
9/12/2014133.10135.57132.80135.06431,661
9/11/2014119.21120.75119.08120.412,088,929
9/11/2014131.09133.29131.08133.00334,079
9/10/2014120.42120.55118.53119.881,805,731
9/10/2014132.40132.40130.22131.12307,475
9/9/2014119.66121.39119.01120.032,059,729
9/9/2014131.85133.69131.09131.73404,728
9/8/2014119.01120.50119.01120.051,355,904
9/8/2014130.49131.94129.93131.73276,487
9/5/2014117.21120.08116.54119.681,842,210
9/5/2014127.13130.69126.87130.16300,680
9/4/2014118.89119.97117.02117.321,508,458
9/4/2014128.95130.10127.31127.64235,717
9/3/2014120.59120.69117.87119.031,498,105
9/3/2014132.19132.19128.25129.54238,922
9/2/2014117.28120.43116.67120.101,916,662
9/2/2014126.89131.62126.89131.20219,630
8/29/2014116.85117.30115.35117.301,028,401
8/29/2014126.97127.53125.13127.38263,171
8/28/2014116.16117.32116.00116.861,104,945
8/28/2014126.70127.35125.95126.60193,024
8/27/2014118.25118.39115.60116.711,350,617
8/27/2014128.09128.50125.40126.70180,036
8/26/2014116.08117.23115.40117.101,593,183
8/26/2014126.79128.33126.37128.22184,355
8/25/2014117.14117.15115.00115.481,716,797
8/25/2014127.33128.61126.26126.79174,344
8/22/2014113.45117.79112.73117.263,026,793
8/22/2014124.34128.85123.35128.35197,322
8/21/2014113.08114.32112.62113.811,356,281
8/21/2014123.48125.09123.32124.54137,688
8/20/2014113.60114.12112.33113.101,784,311
8/20/2014123.20124.90122.92124.10346,379
8/19/2014110.04114.15109.24113.723,684,058
8/19/2014120.43124.88119.22124.51349,256
8/18/2014112.09112.10107.73109.782,657,609
8/18/2014122.34122.35117.35119.59352,458
8/15/2014110.53114.62110.43112.262,921,577
8/15/2014121.10124.54120.69122.26298,739
8/14/2014109.50113.20108.88111.044,394,741
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center