Valeant Pharmaceuticals International Inc $125.83

up +2.13


30/7/2014 04:07 PM  |  NYSE : VRX  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
7/29/2014124.16124.31122.74123.701,250,324
7/29/2014134.50134.91132.90134.25257,430
7/28/2014123.75124.66122.30123.531,442,876
7/28/2014132.84134.72132.20134.18236,519
7/25/2014123.88124.23122.58123.521,014,642
7/25/2014133.53133.64132.35133.58210,264
7/24/2014124.00125.52122.15124.361,482,377
7/24/2014133.82134.81131.46133.53163,309
7/23/2014122.55125.12121.91124.622,031,367
7/23/2014131.25134.27130.80133.72240,041
7/22/2014125.88127.80122.23122.542,999,409
7/22/2014134.68137.07131.24131.48348,469
7/21/2014122.07126.64121.47125.543,235,480
7/21/2014130.47135.90130.06134.67231,502
7/18/2014120.77123.52120.77121.971,958,699
7/18/2014129.27132.59129.27130.82309,969
7/17/2014120.54123.10120.16121.522,543,436
7/17/2014129.40132.33129.09130.74176,279
7/16/2014119.75122.07118.93121.712,970,417
7/16/2014128.25131.22128.13130.78305,192
7/15/2014120.26120.99118.79119.451,957,091
7/15/2014128.90129.69127.84128.25243,596
7/14/2014120.75122.13120.01121.081,006,950
7/14/2014130.00130.95128.98129.90293,488
7/11/2014120.32121.40119.08120.471,116,839
7/11/2014129.68130.23127.50129.19201,725
7/10/2014119.92121.15118.89120.682,003,292
7/10/2014129.25129.25126.86128.35283,150
7/9/2014122.04122.44120.46120.941,186,918
7/9/2014130.49130.50128.31128.91284,014
7/8/2014122.64122.79120.56122.171,918,289
7/8/2014131.29131.30128.63130.43333,957
7/7/2014125.18125.86122.17123.291,679,756
7/7/2014133.95133.95130.41131.90343,459
7/4/2014133.00135.10133.00133.0023,544
7/3/2014126.32126.97125.55126.00748,692
7/3/2014135.00135.55132.45134.43212,401
7/2/2014125.79126.31124.30126.001,380,760
7/2/2014134.11134.75132.40134.54271,062
7/1/2014126.42127.39125.25125.581,582,704
6/30/2014128.60128.65125.82126.122,314,502
6/30/2014137.48137.48134.19134.94477,207
6/27/2014126.56129.36126.12128.852,990,900
6/27/2014135.86138.12134.70138.12310,762
6/26/2014126.13128.77125.42126.502,757,852
6/26/2014135.11137.82134.36135.29298,625
6/25/2014120.44127.33119.88125.944,677,100
6/25/2014129.49136.28128.61134.93359,817
6/24/2014120.85122.40120.44120.522,201,761
6/24/2014129.92131.44129.31129.41372,174
6/23/2014122.01122.36120.43121.212,369,801
6/23/2014131.12131.36129.31130.06353,321
6/20/2014118.77123.03118.09121.934,799,731
6/20/2014127.89132.30127.10131.901,230,202
6/19/2014119.02119.17116.68117.553,887,140
6/19/2014128.28128.84126.27127.10352,862
6/18/2014120.04120.52117.81118.433,683,456
6/18/2014129.77130.89127.96128.53351,113
6/17/2014117.64121.67117.14118.875,473,959
6/17/2014127.55131.94127.33129.10553,090
6/16/2014118.81119.38116.90117.754,226,568
6/16/2014129.66129.66126.90127.54540,174
6/13/2014121.35121.80118.35119.604,139,018
6/13/2014131.91132.21128.58129.59558,554
6/12/2014124.80124.98119.63120.756,213,629
6/12/2014135.55135.60129.91131.12510,618
6/11/2014124.72125.37123.09125.183,076,870
6/11/2014135.65136.26133.78136.10368,360
6/10/2014126.44127.87124.21125.552,497,256
6/10/2014137.79139.31135.69136.78377,117
6/9/2014127.66127.72126.17126.631,826,374
6/9/2014139.75139.75137.64138.03393,316
6/6/2014128.80128.80126.33127.461,979,523
6/6/2014140.90140.91138.12139.26149,250
6/5/2014129.08129.40126.05128.343,782,435
6/5/2014141.15141.20138.10140.28433,993
6/4/2014131.15131.58127.65128.824,965,026
6/4/2014143.03143.58139.66141.06282,208
6/3/2014133.45133.92130.53132.263,757,663
6/3/2014145.96146.06142.48144.16237,042
6/2/2014130.34134.25128.91134.176,252,306
6/2/2014142.50146.30140.58146.17323,033
5/30/2014129.08136.38125.61131.2111,609,314
5/30/2014140.00147.99136.35142.34562,631
5/29/2014128.73129.42126.75129.223,480,497
5/29/2014140.88140.88137.65140.11222,247
5/28/2014128.94129.23123.56126.958,032,690
5/28/2014140.24140.24134.25138.11335,930
5/27/2014132.80132.99128.09129.954,363,751
5/27/2014143.70144.16139.26141.04399,916
5/26/2014145.16146.89143.06143.7049,597
5/23/2014131.25133.98130.81133.462,050,822
5/23/2014142.27146.05142.27145.01145,091
5/22/2014130.43131.91128.61130.831,900,913
5/22/2014142.18143.90140.40142.50260,282
5/21/2014131.71132.00129.76129.901,828,663
5/21/2014143.56144.53141.72141.87283,345
5/20/2014125.79132.15125.71130.974,848,673
5/20/2014137.00143.95136.98142.76506,297
5/19/2014125.85127.89125.32127.212,177,931
Trading Center