$160.59 -0.21 (%) Valeant Pharmaceuticals International Inc - NYSE

Jan. 28, 2015 | 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
1/28/2015161.28162.80160.25160.592,141,402
1/28/2015200.99202.62200.19201.14290,484
1/27/2015158.73161.43158.40160.801,336,529
1/27/2015196.90200.37196.56199.55275,784
1/26/2015160.05160.99159.16159.861,652,760
1/26/2015198.88200.36198.29199.22241,380
1/23/2015159.37160.30159.00159.661,908,808
1/23/2015198.65199.07197.38198.25226,659
1/22/2015156.94159.29156.94159.192,034,009
1/22/2015193.12197.42193.07197.40366,053
1/21/2015156.01158.18155.69157.022,005,810
1/21/2015187.28195.59187.28193.61287,527
1/20/2015157.72158.29154.90156.051,959,591
1/20/2015189.03190.55187.24188.83330,611
1/19/2015187.84188.00183.04187.7787,536
1/16/2015154.08157.80153.58156.931,872,412
1/16/2015184.71189.19184.36187.80391,596
1/15/2015158.00158.56154.11154.292,444,900
1/15/2015188.71189.06184.45184.46391,479
1/14/2015156.75158.12156.04156.803,143,466
1/14/2015187.30189.19186.31187.32436,875
1/13/2015156.68159.70155.48158.043,583,114
1/13/2015186.75190.82186.03188.92522,245
1/12/2015154.09155.56151.70155.502,530,041
1/12/2015184.00186.19180.57186.19484,176
1/9/2015155.08155.61151.52153.582,039,747
1/9/2015183.80184.69179.79182.31321,340
1/8/2015150.00156.60149.84154.105,817,995
1/8/2015177.48185.28177.30182.28605,473
1/7/2015143.88147.31143.30145.122,214,315
1/7/2015170.64174.53169.89171.64479,266
1/6/2015144.52147.75141.64142.832,641,377
1/6/2015169.50174.10167.50168.98473,087
1/5/2015144.17146.73143.48144.292,674,901
1/5/2015169.83172.73168.91169.73473,332
1/2/2015143.97144.74142.60144.452,182,337
1/2/2015167.83170.01167.05169.99267,502
12/31/2014143.87143.99142.63143.111,188,218
12/31/2014167.23167.23165.50166.33241,438
12/30/2014141.50143.98140.64143.021,119,654
12/30/2014164.92166.97163.47166.07181,532
12/29/2014140.63143.15139.92141.87577,641
12/29/2014163.16166.58162.71164.99246,504
12/26/2014141.10142.29140.52141.46617,160
12/24/2014140.50142.26139.90140.33593,594
12/24/2014163.00165.37162.51162.9892,010
12/23/2014144.59144.65138.80140.552,482,161
12/23/2014169.45169.50161.35163.60291,088
12/22/2014146.30149.90143.80144.162,214,878
12/22/2014169.50174.08167.34167.77266,444
12/19/2014143.76146.60142.56146.062,044,308
12/19/2014166.93170.06165.41165.462,363,565
12/18/2014141.90143.50139.53143.002,207,293
12/18/2014164.84166.50161.90165.78572,983
12/17/2014136.77140.12135.54140.001,367,324
12/17/2014159.83163.12157.59163.01439,252
12/16/2014137.63139.82136.79136.921,570,558
12/16/2014160.83162.31159.17159.38519,812
12/15/2014138.67139.66135.48138.161,788,110
12/15/2014160.53161.97157.55161.16457,202
12/12/2014137.99140.38137.98138.711,062,695
12/12/2014159.42162.16159.38160.64458,775
12/11/2014138.96140.23138.00138.891,335,200
12/11/2014160.06161.80159.12160.18444,746
12/10/2014140.14141.19137.64137.961,812,813
12/10/2014160.41161.78158.00158.47379,746
12/9/2014141.86142.29138.84141.003,028,963
12/9/2014163.48163.49158.50161.34514,037
12/8/2014144.60145.71143.04143.941,238,737
12/8/2014164.72166.93163.98165.60889,109
12/5/2014144.59146.21143.17144.891,833,793
12/5/2014164.62166.89163.70165.49511,931
12/4/2014145.59146.67143.55144.331,254,666
12/4/2014165.52166.90163.37164.06681,235
12/3/2014146.68147.14145.17145.271,253,164
12/3/2014167.77167.77165.00165.12327,687
12/2/2014145.49146.58144.44146.391,237,274
12/2/2014165.37167.24164.61166.72501,163
12/1/2014146.33147.39143.61145.811,526,118
12/1/2014167.16167.65163.31165.23365,649
11/28/2014145.97146.55144.73145.45978,673
11/28/2014166.01167.52164.75166.40488,197
11/27/2014164.00168.68164.00167.54487,488
11/26/2014144.45145.07143.66144.731,142,971
11/26/2014162.43163.35161.38162.67354,184
11/25/2014142.96145.16140.87144.761,440,591
11/25/2014161.33163.30157.43162.85496,000
11/24/2014145.49146.14141.69142.562,950,847
11/24/2014163.60164.44160.07161.02438,357
11/21/2014144.28146.58143.06145.372,258,349
11/21/2014162.43164.81160.88163.38473,271
11/20/2014141.45144.57140.20142.682,184,004
11/20/2014160.49163.02158.68161.48489,001
11/19/2014141.90142.87140.01142.472,277,791
11/19/2014161.10162.21158.20161.70558,833
11/18/2014137.12144.55136.96141.945,743,382
11/18/2014155.70163.24154.63160.42654,703
11/17/2014134.04137.55132.13136.738,868,287
11/17/2014151.69155.40149.86154.40800,150
11/14/2014132.14134.64131.34134.212,117,625
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center