$28.42 +1.48 (%) Valeant Pharmaceuticals International Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/18/201628.6729.6627.5827.8632,870,830
5/18/201637.3038.5035.9236.161,291,607
5/17/201627.9129.4327.2529.0856,771,068
5/17/201636.1937.9035.3037.571,909,668
5/16/201626.0527.2324.8627.0546,843,886
5/16/201633.6835.1332.0034.851,428,911
5/13/201625.0926.6024.3525.9033,870,034
5/13/201632.3534.4031.4033.561,256,897
5/12/201626.4826.6723.5524.9353,554,858
5/12/201633.9134.1230.2231.941,840,186
5/11/201627.9928.3026.2826.3527,739,223
5/11/201636.0036.5333.8033.841,062,838
5/10/201627.6128.7026.8427.9135,247,263
5/10/201635.8637.1334.8335.931,174,908
5/9/201630.8931.0027.9928.0742,832,806
5/9/201640.1040.3036.2836.561,472,876
5/6/201633.1833.8329.8029.8936,436,855
5/6/201642.9843.6938.5438.582,107,503
5/5/201634.7035.3633.1734.4924,624,028
5/5/201644.5145.4042.5744.491,117,721
5/4/201635.7637.7533.8634.7953,419,784
5/4/201646.0148.4143.5744.732,116,183
5/3/201633.1138.5032.2535.7965,690,143
5/3/201641.7448.7640.8345.552,097,815
5/2/201632.6032.7228.9232.6555,110,236
5/2/201640.9741.0136.2640.852,009,796
4/29/201636.6437.2232.3333.3635,688,308
4/29/201645.2646.2840.6741.831,664,689
4/28/201635.6836.2635.0035.2514,667,511
4/28/201644.7245.5643.9044.241,107,219
4/27/201635.8236.6734.5134.9213,349,494
4/27/201645.3445.7543.6044.12758,241
4/26/201635.6036.4334.5236.2315,941,143
4/26/201645.0046.0043.6445.70764,161
4/25/201637.3037.9035.0635.1634,326,889
4/25/201647.2447.9944.5044.851,374,994
4/22/201635.3936.4935.2335.9826,371,323
4/22/201644.7846.1844.7845.571,193,004
4/21/201633.7133.9433.0733.3512,952,764
4/21/201642.9143.1042.1042.47868,646
4/20/201633.8534.4333.1633.5311,327,865
4/20/201642.9943.6041.9142.44776,956
4/19/201633.3935.2033.0633.4519,784,559
4/19/201642.5244.5541.9642.41853,382
4/18/201631.8633.7031.4133.3420,695,324
4/18/201641.0243.1740.4342.62792,808
4/15/201632.9933.1432.0132.1422,162,520
4/15/201642.4042.6141.2041.27789,931
4/14/201633.1033.3631.5532.3632,401,322
4/14/201642.4542.7640.4541.661,201,022
4/13/201631.2533.5030.3433.1033,765,574
4/13/201639.9842.8838.8442.411,124,559
4/12/201630.4832.8530.3631.9936,609,134
4/12/201639.1942.1939.0440.831,314,989
4/11/201634.3734.7931.0731.3544,405,117
4/11/201644.4045.0040.0840.431,192,167
4/8/201635.4435.4933.3833.6732,729,673
4/8/201646.2146.2143.4043.861,671,522
4/7/201637.2038.1834.4935.5166,830,687
4/7/201649.0050.1845.4546.702,598,857
4/6/201629.0034.6828.8134.1775,543,566
4/6/201638.1045.4437.9344.772,584,781
4/5/201629.6029.9127.7928.7348,847,311
4/5/201638.9039.2536.7137.771,991,867
4/4/201628.3829.0025.2726.1126,096,287
4/4/201637.0037.8333.0434.331,250,411
4/1/201626.0329.3225.7528.1039,600,739
4/1/201634.0338.1933.7236.551,364,198
3/31/201627.0327.6225.7526.3044,511,922
3/31/201634.7535.6133.2134.051,948,928
3/30/201630.1730.2226.7227.0732,980,132
3/30/201639.3539.3534.7435.101,490,699
3/29/201627.8429.7427.5128.9826,876,016
3/29/201636.6139.1536.3337.811,130,382
3/28/201630.4030.6028.2628.8627,494,117
3/28/201640.1440.3037.3038.07986,822
3/24/201632.7332.9530.8031.0924,030,322
3/24/201643.5343.5640.8541.211,000,245
3/23/201633.0734.4032.4233.4339,365,139
3/23/201643.6045.3742.7044.161,480,840
3/22/201630.0832.0529.0131.8954,230,628
3/22/201639.2341.8737.9741.452,142,103
3/21/201626.1031.5925.9928.9871,332,430
3/21/201633.0241.2532.3537.902,186,451
3/18/201630.0430.9326.7226.9858,852,597
3/18/201638.5340.1934.7934.935,939,217
3/17/201633.6233.7029.5229.6952,086,899
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center