Valeant Pharmaceuticals International Inc $115.95

down -0.33


23/9/2014 04:00 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
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
8/14/2014119.35123.42118.90120.95282,758
8/13/2014109.12111.21108.68109.172,445,201
8/13/2014120.36121.64118.75119.20266,354
8/12/2014107.25108.62107.05108.072,076,489
8/12/2014117.14118.75117.01118.23326,324
8/11/2014109.50110.62106.00107.253,356,224
8/11/2014120.04121.25116.01117.14533,055
8/8/2014106.61109.69106.61109.172,691,632
8/8/2014117.50120.30116.91119.82444,507
8/7/2014110.58110.90106.20106.733,362,916
8/7/2014119.83121.05116.07116.62615,194
8/6/2014109.75112.85109.04110.023,925,751
8/6/2014120.76123.21119.61120.16499,495
8/5/2014115.26116.44109.58110.668,471,651
8/5/2014125.14127.70120.10121.44889,824
8/4/2014118.65118.96116.01116.791,913,688
8/1/2014117.50120.60116.10118.214,986,090
8/1/2014129.61131.52126.78129.22399,660
7/31/2014118.88122.31114.83117.3911,037,063
7/31/2014129.61133.53124.96127.83948,085
7/30/2014124.29126.99124.29125.832,579,257
7/30/2014135.02138.30135.02137.42276,809
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
Trading Center