$36.16 +3.51 (%) Valeant Pharmaceuticals International Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 12:50 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
5/2/201632.6032.7228.9232.6555,110,236
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
3/17/201643.6243.7938.3238.662,613,165
3/16/201633.0235.8231.2033.5454,134,676
3/16/201643.9747.8041.6843.842,782,618
3/15/201653.5053.9033.0133.51138,949,843
3/15/201671.7571.7644.1245.144,071,779
3/14/201669.5570.4366.6869.049,407,547
3/14/201692.4593.4088.6591.58866,656
3/11/201667.1069.6666.8369.556,906,623
3/11/201689.0092.2488.1492.12583,737
3/10/201667.1368.6265.2766.156,829,080
3/10/201689.3791.2587.4088.31553,029
3/9/201665.4967.7763.5566.869,882,241
3/9/201688.3289.7985.3188.80771,010
3/8/201665.3966.5563.0563.156,742,546
3/8/201687.5388.9084.6584.94659,099
3/7/201663.3068.2862.7565.6614,784,747
3/7/201684.1590.8383.8887.15899,636
3/4/201665.7265.9759.9361.3113,653,409
3/4/201688.4288.5379.9281.64894,959
3/3/201666.8267.0064.6164.8910,829,391
3/3/201690.3890.3886.5586.91745,593
3/2/201665.3069.7965.1267.4718,257,510
3/2/201687.8893.9787.7390.761,165,133
3/1/201665.5067.8059.8765.4541,571,126
3/1/201687.5490.7680.3887.941,538,997
2/29/201676.5276.9563.7565.8027,302,372
2/29/2016103.74103.7486.3594.491,439,483
2/26/201685.0086.5080.5180.6510,084,059
2/26/2016115.71117.03108.99109.83632,867
2/25/201683.3885.9782.1084.715,757,198
2/25/2016114.31117.00111.76114.73390,825
2/24/201677.9584.9976.6283.838,903,366
2/24/2016107.87116.33106.00115.42633,779
2/23/201679.2484.4878.3479.2715,372,074
2/23/2016108.73116.40108.00109.40798,387
2/22/201686.5086.5572.4375.9231,649,013
2/22/2016118.43118.6599.30104.161,468,334
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center